Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.78 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.02 11.08 10.97 11.05 102,999 +0.07(+0.61%)
May 30, 2018 11.01 11.02 10.97 10.99 50,824 -0.06(-0.52%)
May 29, 2018 10.95 11.06 10.95 11.04 44,177 +0.10(+0.87%)
May 25, 2018 10.95 10.95 10.95 0 +0.04(+0.35%)
May 24, 2018 10.89 11.02 10.89 10.91 58,256 -0.04(-0.35%)
May 23, 2018 10.89 10.97 10.87 10.95 83,655 +0.06(+0.52%)
May 22, 2018 10.83 10.89 10.83 10.89 32,889 +0.04(+0.35%)
May 21, 2018 10.85 10.89 10.83 10.85 44,322 -0.02(-0.17%)
May 18, 2018 10.89 10.91 10.87 10.87 27,498 +0.00(+0.00%)
May 17, 2018 10.83 10.91 10.83 10.87 28,151 +0.02(+0.18%)
May 16, 2018 10.91 10.91 10.83 10.85 78,812 +0.00(+0.00%)
May 15, 2018 10.95 10.95 10.83 10.85 72,817 -0.10(-0.87%)
May 14, 2018 10.95 10.97 10.95 10.95 30,058 -0.01(-0.06%)
May 11, 2018 10.92 10.95 10.90 10.95 38,083 +0.06(+0.52%)
May 10, 2018 10.84 10.92 10.84 10.90 24,709 +0.02(+0.17%)
May 09, 2018 10.84 10.90 10.80 10.88 60,817 +0.04(+0.35%)
May 08, 2018 10.90 10.92 10.82 10.84 47,208 -0.08(-0.69%)
May 07, 2018 10.88 10.94 10.88 10.92 20,963 +0.02(+0.17%)
May 04, 2018 10.84 10.90 10.84 10.90 44,704 +0.06(+0.52%)
May 03, 2018 10.88 10.92 10.84 10.84 49,086 -0.02(-0.17%)
May 02, 2018 10.88 10.94 10.84 10.86 31,247 -0.02(-0.17%)
May 01, 2018 10.88 10.92 10.86 10.88 42,877 -0.02(-0.17%)
Apr 30, 2018 10.92 10.92 10.86 10.90 45,794 +0.00(+0.00%)
Apr 27, 2018 10.86 10.92 10.86 10.90 35,084 +0.08(+0.70%)
Apr 26, 2018 10.82 10.86 10.81 10.82 69,396 -0.02(-0.17%)
Apr 25, 2018 10.80 10.86 10.80 10.84 32,559 +0.00(+0.00%)
Apr 24, 2018 10.84 10.84 10.80 10.84 93,772 -0.01(-0.09%)
Apr 23, 2018 10.94 10.94 10.84 10.85 36,504 -0.07(-0.61%)
Apr 20, 2018 10.88 10.94 10.88 10.92 20,465 +0.02(+0.17%)
Apr 19, 2018 10.92 10.92 10.86 10.90 52,503 -0.06(-0.52%)
Apr 18, 2018 10.97 11.01 10.94 10.95 45,254 -0.02(-0.17%)
Apr 17, 2018 10.97 10.99 10.97 10.97 59,358 +0.00(+0.00%)
Apr 16, 2018 11.01 11.04 10.97 10.97 50,241 -0.04(-0.34%)
Apr 13, 2018 11.01 11.05 11.01 11.01 16,258 -0.01(-0.06%)
Apr 12, 2018 11.02 11.02 10.98 11.02 28,123 +0.02(+0.17%)
Apr 11, 2018 11.04 11.06 10.98 11.00 37,168 -0.06(-0.51%)
Apr 10, 2018 11.00 11.06 10.98 11.06 26,263 +0.06(+0.51%)
Apr 09, 2018 11.06 11.06 11.00 11.00 26,485 -0.06(-0.51%)
Apr 06, 2018 11.02 11.07 11.02 11.06 44,108 +0.04(+0.34%)
Apr 05, 2018 11.07 11.07 11.02 11.02 107,531 -0.06(-0.51%)
Apr 04, 2018 11.09 11.09 11.04 11.07 60,292 +0.02(+0.17%)
Apr 03, 2018 11.06 11.09 11.06 11.06 214,176 -0.02(-0.17%)
Apr 02, 2018 11.07 11.07 11.06 11.07 27,687 +0.02(+0.17%)
Mar 29, 2018 11.06 11.06 11.06 0 +0.00(+0.00%)
Mar 28, 2018 11.02 11.06 11.02 11.06 23,324 +0.06(+0.51%)
Mar 27, 2018 11.02 11.04 10.98 11.00 67,325 -0.02(-0.17%)
Mar 26, 2018 11.02 11.02 10.98 11.02 35,210 -0.02(-0.17%)
Mar 23, 2018 11.02 11.04 10.98 11.04 17,792 +0.04(+0.34%)
Mar 22, 2018 11.06 11.06 10.98 11.00 49,412 -0.04(-0.34%)
Mar 21, 2018 11.04 11.07 11.00 11.04 37,973 +0.00(+0.00%)
Mar 20, 2018 11.06 11.07 11.04 11.04 32,888 -0.06(-0.51%)
Mar 19, 2018 11.09 11.11 11.07 11.09 24,645 +0.02(+0.17%)
Mar 16, 2018 11.04 11.11 11.04 11.07 33,466 +0.02(+0.17%)
Mar 15, 2018 11.06 11.07 11.04 11.06 25,006 -0.02(-0.17%)
Mar 14, 2018 11.07 11.09 11.04 11.07 22,508 +0.05(+0.45%)
Mar 13, 2018 11.04 11.06 11.02 11.02 28,967 -0.03(-0.25%)
Mar 12, 2018 11.06 11.06 11.02 11.05 35,963 -0.01(-0.08%)
Mar 09, 2018 11.10 11.10 11.02 11.06 24,893 +0.00(+0.00%)
Mar 08, 2018 11.10 11.10 11.04 11.06 30,283 +0.02(+0.17%)
Mar 07, 2018 11.10 11.04 11.04 25,273 -0.07(-0.67%)
Mar 06, 2018 11.12 11.12 11.06 11.12 24,206 +0.00(+0.00%)
Mar 05, 2018 11.01 11.14 11.01 11.12 63,169 +0.13(+1.20%)
Mar 02, 2018 11.06 11.12 10.99 10.99 36,880 -0.11(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.