Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

12.49 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.872 5.902 5.841 5.887 193,381 +0.04(+0.61%)
May 30, 2018 5.862 5.872 5.841 5.851 95,423 -0.03(-0.52%)
May 29, 2018 5.831 5.892 5.831 5.882 82,943 +0.05(+0.87%)
May 25, 2018 5.831 5.831 5.831 0 +0.02(+0.35%)
May 24, 2018 5.801 5.872 5.801 5.811 109,376 -0.02(-0.35%)
May 23, 2018 5.801 5.841 5.791 5.831 157,063 +0.03(+0.52%)
May 22, 2018 5.770 5.801 5.770 5.801 61,749 +0.02(+0.35%)
May 21, 2018 5.781 5.801 5.770 5.781 83,216 -0.01(-0.17%)
May 18, 2018 5.801 5.811 5.791 5.791 51,627 +0.00(+0.00%)
May 17, 2018 5.770 5.811 5.770 5.791 52,853 +0.01(+0.18%)
May 16, 2018 5.811 5.811 5.770 5.781 147,969 +0.00(+0.00%)
May 15, 2018 5.831 5.831 5.770 5.781 136,714 -0.05(-0.87%)
May 14, 2018 5.831 5.845 5.831 5.831 56,434 +0.05(+0.89%)
May 11, 2018 5.760 5.780 5.750 5.780 72,185 +0.03(+0.52%)
May 10, 2018 5.720 5.760 5.720 5.750 46,835 +0.01(+0.17%)
May 09, 2018 5.720 5.750 5.700 5.740 115,275 +0.02(+0.35%)
May 08, 2018 5.750 5.760 5.710 5.720 89,480 -0.04(-0.69%)
May 07, 2018 5.740 5.770 5.738 5.760 39,734 +0.01(+0.17%)
May 04, 2018 5.720 5.750 5.720 5.750 84,734 +0.03(+0.52%)
May 03, 2018 5.740 5.760 5.720 5.720 93,039 -0.01(-0.17%)
May 02, 2018 5.740 5.770 5.720 5.730 59,226 -0.01(-0.17%)
May 01, 2018 5.740 5.760 5.730 5.740 81,271 -0.01(-0.17%)
Apr 30, 2018 5.760 5.760 5.730 5.750 86,800 +0.00(+0.00%)
Apr 27, 2018 5.730 5.760 5.730 5.750 66,499 +0.04(+0.70%)
Apr 26, 2018 5.710 5.730 5.705 5.710 131,536 -0.01(-0.17%)
Apr 25, 2018 5.700 5.730 5.700 5.720 61,713 +0.00(+0.00%)
Apr 24, 2018 5.720 5.720 5.700 5.720 177,738 -0.00(-0.09%)
Apr 23, 2018 5.770 5.770 5.720 5.725 69,191 -0.03(-0.61%)
Apr 20, 2018 5.740 5.770 5.740 5.760 38,789 +0.01(+0.17%)
Apr 19, 2018 5.760 5.760 5.731 5.750 99,516 -0.03(-0.52%)
Apr 18, 2018 5.790 5.810 5.770 5.780 85,776 -0.01(-0.17%)
Apr 17, 2018 5.790 5.800 5.790 5.790 112,509 +0.00(+0.00%)
Apr 16, 2018 5.810 5.823 5.790 5.790 95,228 -0.02(-0.34%)
Apr 13, 2018 5.810 5.829 5.810 5.810 30,816 +0.05(+0.88%)
Apr 12, 2018 5.759 5.759 5.739 5.759 53,808 +0.01(+0.17%)
Apr 11, 2018 5.768 5.778 5.739 5.749 71,116 -0.03(-0.51%)
Apr 10, 2018 5.749 5.778 5.739 5.778 50,251 +0.03(+0.51%)
Apr 09, 2018 5.778 5.778 5.749 5.749 50,675 -0.03(-0.51%)
Apr 06, 2018 5.759 5.788 5.759 5.778 84,393 +0.02(+0.34%)
Apr 05, 2018 5.788 5.788 5.759 5.759 205,744 -0.03(-0.51%)
Apr 04, 2018 5.798 5.798 5.768 5.788 115,359 +0.01(+0.17%)
Apr 03, 2018 5.778 5.798 5.778 5.778 409,791 -0.01(-0.17%)
Apr 02, 2018 5.788 5.788 5.778 5.788 52,975 +0.01(+0.17%)
Mar 29, 2018 5.778 5.778 5.778 0 +0.00(+0.00%)
Mar 28, 2018 5.759 5.778 5.758 5.778 44,628 +0.03(+0.51%)
Mar 27, 2018 5.759 5.768 5.739 5.749 128,815 -0.01(-0.17%)
Mar 26, 2018 5.759 5.759 5.739 5.759 67,368 -0.01(-0.17%)
Mar 23, 2018 5.759 5.768 5.739 5.768 34,043 +0.02(+0.34%)
Mar 22, 2018 5.778 5.778 5.739 5.749 94,543 -0.02(-0.34%)
Mar 21, 2018 5.768 5.788 5.749 5.768 72,656 +0.00(+0.00%)
Mar 20, 2018 5.778 5.788 5.768 5.768 62,927 -0.03(-0.51%)
Mar 19, 2018 5.798 5.808 5.788 5.798 47,155 +0.01(+0.17%)
Mar 16, 2018 5.768 5.808 5.768 5.788 64,033 +0.01(+0.17%)
Mar 15, 2018 5.778 5.788 5.768 5.778 47,845 -0.01(-0.17%)
Mar 14, 2018 5.788 5.798 5.771 5.788 43,065 +0.08(+1.40%)
Mar 13, 2018 5.718 5.728 5.708 5.708 55,944 -0.01(-0.25%)
Mar 12, 2018 5.728 5.728 5.708 5.723 69,456 -0.00(-0.08%)
Mar 09, 2018 5.747 5.747 5.708 5.728 48,078 +0.00(+0.00%)
Mar 08, 2018 5.747 5.747 5.718 5.728 58,487 +0.01(+0.17%)
Mar 07, 2018 5.747 5.718 5.718 48,810 -0.04(-0.67%)
Mar 06, 2018 5.757 5.757 5.728 5.757 46,750 +0.00(+0.00%)
Mar 05, 2018 5.699 5.767 5.699 5.757 121,999 +0.07(+1.19%)
Mar 02, 2018 5.728 5.757 5.689 5.689 71,227 -0.06(-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.