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

BlackRock Income Trust, Inc. (NY: BKT )

11.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2005 8.871 8.895 8.788 8.823 95,446 -0.01(-0.13%)
May 27, 2005 8.871 8.919 8.752 8.835 123,534 -0.02(-0.27%)
May 26, 2005 8.895 8.895 8.740 8.859 85,692 +0.00(+0.00%)
May 25, 2005 8.812 8.859 8.764 8.859 116,975 +0.11(+1.22%)
May 24, 2005 8.800 8.800 8.728 8.752 79,216 +0.01(+0.14%)
May 23, 2005 8.716 8.800 8.705 8.740 81,571 +0.01(+0.14%)
May 20, 2005 8.764 8.835 8.716 8.728 99,651 -0.04(-0.41%)
May 19, 2005 8.716 8.835 8.681 8.764 101,081 -0.04(-0.41%)
May 18, 2005 8.859 8.859 8.681 8.800 107,304 +0.04(+0.41%)
May 17, 2005 8.728 8.764 8.705 8.764 56,595 +0.00(+0.00%)
May 16, 2005 8.693 8.800 8.669 8.764 63,491 +0.08(+0.96%)
May 13, 2005 8.693 8.728 8.621 8.681 87,373 -0.04(-0.41%)
May 12, 2005 8.705 8.776 8.693 8.716 59,875 -0.11(-1.21%)
May 11, 2005 8.883 8.907 8.764 8.823 101,501 -0.02(-0.27%)
May 10, 2005 8.859 8.895 8.776 8.847 83,589 -0.02(-0.27%)
May 09, 2005 8.776 8.883 8.776 8.871 76,357 +0.12(+1.36%)
May 06, 2005 8.835 8.847 8.752 8.752 70,807 -0.01(-0.14%)
May 05, 2005 8.776 8.835 8.752 8.764 69,545 +0.02(+0.27%)
May 04, 2005 8.740 8.788 8.716 8.740 70,218 +0.01(+0.14%)
May 03, 2005 8.681 8.740 8.681 8.728 55,333 +0.02(+0.27%)
May 02, 2005 8.705 8.740 8.657 8.705 50,708 +0.02(+0.27%)
Apr 29, 2005 8.657 8.681 8.586 8.681 54,745 +0.02(+0.27%)
Apr 28, 2005 8.550 8.669 8.538 8.657 49,279 +0.11(+1.25%)
Apr 27, 2005 8.526 8.586 8.502 8.550 94,437 +0.04(+0.42%)
Apr 26, 2005 8.538 8.550 8.502 8.514 69,966 -0.02(-0.28%)
Apr 25, 2005 8.550 8.562 8.479 8.538 51,549 -0.01(-0.14%)
Apr 22, 2005 8.598 8.621 8.514 8.550 72,321 -0.07(-0.83%)
Apr 21, 2005 8.657 8.657 8.586 8.621 36,244 -0.02(-0.28%)
Apr 20, 2005 8.681 8.681 8.574 8.645 46,672 -0.04(-0.41%)
Apr 19, 2005 8.574 8.681 8.538 8.681 89,308 +0.14(+1.67%)
Apr 18, 2005 8.562 8.586 8.490 8.538 58,277 +0.08(+0.98%)
Apr 15, 2005 8.419 8.502 8.419 8.455 51,045 +0.00(+0.00%)
Apr 14, 2005 8.383 8.467 8.360 8.455 70,050 +0.06(+0.71%)
Apr 13, 2005 8.586 8.586 8.383 8.395 121,432 -0.19(-2.22%)
Apr 12, 2005 8.526 8.598 8.526 8.586 62,902 +0.04(+0.42%)
Apr 11, 2005 8.598 8.669 8.538 8.550 58,529 -0.07(-0.83%)
Apr 08, 2005 8.562 8.716 8.538 8.621 82,412 +0.04(+0.42%)
Apr 07, 2005 8.514 8.586 8.514 8.586 58,109 +0.05(+0.56%)
Apr 06, 2005 8.681 8.716 8.502 8.538 94,690 -0.02(-0.28%)
Apr 05, 2005 8.514 8.621 8.514 8.562 65,677 +0.02(+0.28%)
Apr 04, 2005 8.538 8.538 8.502 8.538 41,794 +0.00(+0.00%)
Apr 01, 2005 8.455 8.538 8.443 8.538 77,366 +0.10(+1.13%)
Mar 31, 2005 8.526 8.526 8.383 8.443 104,613 +0.00(+0.00%)
Mar 30, 2005 8.455 8.490 8.383 8.443 63,407 -0.04(-0.42%)
Mar 29, 2005 8.467 8.502 8.395 8.479 67,107 +0.00(+0.00%)
Mar 28, 2005 8.395 8.502 8.324 8.479 78,712 +0.08(+0.99%)
Mar 24, 2005 8.288 8.407 8.276 8.395 96,035 +0.02(+0.28%)
Mar 23, 2005 8.455 8.502 8.276 8.372 175,588 -0.15(-1.81%)
Mar 22, 2005 8.574 8.633 8.455 8.526 122,777 -0.06(-0.71%)
Mar 21, 2005 8.764 8.776 8.514 8.587 170,543 -0.19(-2.15%)
Mar 18, 2005 8.752 8.822 8.740 8.776 64,584 -0.01(-0.14%)
Mar 17, 2005 8.907 8.907 8.776 8.788 117,059 +0.00(+0.00%)
Mar 16, 2005 8.800 8.800 8.728 8.788 62,229 +0.02(+0.27%)
Mar 15, 2005 8.752 8.812 8.740 8.764 74,423 +0.00(+0.00%)
Mar 14, 2005 8.800 8.823 8.728 8.764 76,021 -0.05(-0.54%)
Mar 11, 2005 8.812 8.823 8.776 8.812 104,949 -0.04(-0.40%)
Mar 10, 2005 8.823 8.871 8.800 8.847 99,903 -0.01(-0.13%)
Mar 09, 2005 8.966 8.966 8.812 8.859 61,893 -0.06(-0.68%)
Mar 08, 2005 8.895 8.966 8.871 8.920 87,373 +0.00(+0.01%)
Mar 07, 2005 8.895 8.919 8.859 8.919 54,745 +0.02(+0.27%)
Mar 04, 2005 8.895 8.907 8.859 8.895 76,273 +0.06(+0.67%)
Mar 03, 2005 8.823 8.871 8.800 8.835 86,617 -0.01(-0.13%)
Mar 02, 2005 8.883 8.907 8.800 8.847 79,132 -0.04(-0.40%)
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.