Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

11.82 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2008 7.270 7.294 7.211 7.235 53,083 -0.01(-0.16%)
May 29, 2008 7.235 7.270 7.218 7.247 114,437 +0.02(+0.33%)
May 28, 2008 7.235 7.270 7.164 7.223 88,303 +0.01(+0.16%)
May 27, 2008 7.223 7.294 7.211 7.211 75,897 +0.01(+0.16%)
May 26, 2008 7.129 7.235 7.129 7.200 0 +0.00(+0.00%)
May 23, 2008 7.129 7.235 7.129 7.200 65,220 +0.00(+0.00%)
May 22, 2008 7.259 7.270 7.129 7.200 166,994 -0.06(-0.81%)
May 21, 2008 7.259 7.282 7.259 7.259 98,598 +0.01(+0.16%)
May 20, 2008 7.235 7.259 7.235 7.247 125,883 +0.01(+0.16%)
May 19, 2008 7.247 7.270 7.223 7.235 190,859 -0.02(-0.33%)
May 16, 2008 7.235 7.282 7.235 7.259 102,814 +0.01(+0.16%)
May 15, 2008 7.235 7.282 7.235 7.247 161,183 +0.00(+0.00%)
May 14, 2008 7.247 7.282 7.247 7.247 120,720 -0.04(-0.49%)
May 13, 2008 7.235 7.282 7.211 7.282 156,768 -0.04(-0.48%)
May 12, 2008 7.270 7.318 7.270 7.318 113,978 +0.04(+0.49%)
May 09, 2008 7.259 7.318 7.259 7.282 41,689 +0.01(+0.16%)
May 08, 2008 7.223 7.306 7.223 7.270 134,321 +0.00(+0.00%)
May 07, 2008 7.176 7.270 7.176 7.270 137,720 +0.06(+0.82%)
May 06, 2008 7.152 7.223 7.152 7.211 105,384 +0.05(+0.66%)
May 05, 2008 7.105 7.188 7.105 7.164 82,099 +0.05(+0.66%)
May 02, 2008 7.129 7.164 7.082 7.117 73,877 +0.02(+0.33%)
May 01, 2008 7.129 7.141 7.070 7.093 142,305 -0.05(-0.66%)
Apr 30, 2008 7.117 7.176 7.117 7.141 87,778 +0.02(+0.33%)
Apr 29, 2008 7.141 7.211 7.058 7.117 125,745 -0.04(-0.50%)
Apr 28, 2008 7.152 7.211 7.105 7.152 101,423 +0.01(+0.17%)
Apr 25, 2008 7.164 7.211 7.141 7.141 97,994 -0.01(-0.17%)
Apr 24, 2008 7.093 7.259 7.046 7.152 154,128 +0.04(+0.50%)
Apr 23, 2008 7.176 7.235 7.070 7.117 153,757 -0.11(-1.47%)
Apr 22, 2008 7.235 7.294 7.223 7.223 145,156 -0.04(-0.49%)
Apr 21, 2008 7.188 7.306 7.176 7.259 297,119 +0.02(+0.33%)
Apr 18, 2008 7.188 7.247 7.164 7.235 171,205 +0.09(+1.32%)
Apr 17, 2008 7.023 7.188 7.023 7.141 237,465 +0.11(+1.51%)
Apr 16, 2008 7.023 7.105 7.011 7.034 162,908 +0.02(+0.34%)
Apr 15, 2008 7.023 7.046 6.975 7.011 153,608 -0.04(-0.50%)
Apr 14, 2008 7.118 7.188 7.046 7.046 55,580 -0.09(-1.32%)
Apr 11, 2008 7.129 7.164 7.046 7.141 100,040 -0.05(-0.66%)
Apr 10, 2008 7.164 7.270 7.117 7.188 127,708 +0.00(+0.00%)
Apr 09, 2008 7.176 7.200 7.152 7.188 82,269 +0.02(+0.33%)
Apr 08, 2008 7.093 7.188 7.082 7.164 132,129 +0.06(+0.83%)
Apr 07, 2008 7.011 7.141 7.011 7.105 69,391 +0.09(+1.35%)
Apr 04, 2008 6.952 7.093 6.952 7.011 93,877 -0.04(-0.50%)
Apr 03, 2008 6.964 7.058 6.881 7.046 81,507 -0.04(-0.50%)
Apr 02, 2008 6.905 7.082 6.893 7.082 118,278 +0.13(+1.87%)
Apr 01, 2008 6.869 6.987 6.869 6.952 48,802 +0.09(+1.38%)
Mar 31, 2008 6.952 6.963 6.857 6.857 107,594 -0.02(-0.34%)
Mar 28, 2008 6.940 6.975 6.869 6.881 71,255 -0.09(-1.31%)
Mar 27, 2008 6.928 6.999 6.905 6.972 77,397 +0.03(+0.46%)
Mar 26, 2008 6.964 6.987 6.881 6.940 110,915 +0.01(+0.17%)
Mar 25, 2008 6.869 6.928 6.846 6.928 92,098 +0.11(+1.56%)
Mar 24, 2008 6.846 6.905 6.775 6.822 87,183 -0.06(-0.86%)
Mar 21, 2008 6.787 6.952 6.739 6.881 146,831 +0.00(+0.00%)
Mar 20, 2008 6.787 6.952 6.739 6.881 146,831 +0.08(+1.22%)
Mar 19, 2008 6.704 6.834 6.704 6.798 99,977 +0.12(+1.77%)
Mar 18, 2008 6.668 6.787 6.633 6.680 86,421 +0.05(+0.71%)
Mar 17, 2008 6.810 6.810 6.503 6.633 162,590 -0.18(-2.60%)
Mar 14, 2008 6.905 6.987 6.810 6.810 79,425 -0.12(-1.70%)
Mar 13, 2008 6.928 6.952 6.916 6.928 107,772 -0.05(-0.68%)
Mar 12, 2008 6.857 6.975 6.857 6.975 72,695 +0.12(+1.72%)
Mar 11, 2008 6.822 6.905 6.822 6.857 104,468 +0.00(+0.00%)
Mar 10, 2008 6.857 6.952 6.822 6.857 76,423 +0.04(+0.52%)
Mar 07, 2008 6.916 6.987 6.798 6.822 127,979 -0.11(-1.53%)
Mar 06, 2008 6.928 7.023 6.893 6.928 74,644 -0.06(-0.84%)
Mar 05, 2008 7.058 7.093 6.987 6.987 113,957 -0.09(-1.33%)
Mar 04, 2008 7.105 7.152 7.058 7.082 130,818 -0.06(-0.83%)
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.