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 24, 2011 8.667 8.667 8.604 8.642 86,660 +0.01(+0.15%)
May 23, 2011 8.654 8.679 8.616 8.629 72,690 -0.03(-0.29%)
May 20, 2011 8.616 8.679 8.616 8.654 80,711 +0.00(+0.00%)
May 19, 2011 8.629 8.654 8.566 8.654 78,521 +0.08(+0.88%)
May 18, 2011 8.604 8.629 8.579 8.579 108,150 -0.08(-0.87%)
May 17, 2011 8.591 8.654 8.579 8.654 60,920 +0.00(+0.00%)
May 16, 2011 8.566 8.654 8.529 8.654 164,911 +0.06(+0.73%)
May 13, 2011 8.554 8.591 8.541 8.591 93,161 +0.00(+0.00%)
May 12, 2011 8.566 8.604 8.541 8.591 132,863 +0.02(+0.24%)
May 11, 2011 8.533 8.571 8.508 8.571 101,155 -0.01(-0.15%)
May 10, 2011 8.483 8.608 8.471 8.583 140,718 +0.07(+0.88%)
May 09, 2011 8.434 8.508 8.434 8.508 86,312 +0.05(+0.59%)
May 06, 2011 8.421 8.483 8.421 8.458 75,285 +0.00(+0.00%)
May 05, 2011 8.421 8.458 8.396 8.458 71,550 +0.04(+0.44%)
May 04, 2011 8.446 8.446 8.396 8.421 138,696 -0.02(-0.30%)
May 03, 2011 8.434 8.446 8.421 8.446 89,225 +0.00(+0.00%)
May 02, 2011 8.434 8.446 8.434 8.446 207,723 -0.04(-0.44%)
Apr 29, 2011 8.483 8.496 8.434 8.483 85,012 +0.02(+0.29%)
Apr 28, 2011 8.446 8.471 8.421 8.458 66,940 +0.02(+0.30%)
Apr 27, 2011 8.458 8.505 8.434 8.434 107,029 -0.04(-0.44%)
Apr 26, 2011 8.458 8.508 8.458 8.471 142,382 +0.00(+0.00%)
Apr 25, 2011 8.437 8.471 8.421 8.471 98,887 +0.02(+0.30%)
Apr 21, 2011 8.421 8.471 8.396 8.446 101,844 +0.01(+0.15%)
Apr 20, 2011 8.396 8.458 8.396 8.434 84,757 +0.02(+0.30%)
Apr 19, 2011 8.396 8.409 8.359 8.409 78,392 +0.01(+0.15%)
Apr 18, 2011 8.334 8.396 8.334 8.396 55,544 +0.05(+0.60%)
Apr 15, 2011 8.396 8.434 8.334 8.346 161,893 -0.06(-0.74%)
Apr 14, 2011 8.371 8.409 8.334 8.409 165,594 +0.04(+0.45%)
Apr 13, 2011 8.384 8.396 8.371 8.371 80,104 -0.04(-0.50%)
Apr 12, 2011 8.338 8.413 8.338 8.413 100,082 +0.07(+0.89%)
Apr 11, 2011 8.363 8.376 8.338 8.338 94,765 -0.02(-0.30%)
Apr 08, 2011 8.376 8.395 8.351 8.363 75,129 -0.01(-0.15%)
Apr 07, 2011 8.388 8.413 8.363 8.376 47,041 -0.05(-0.59%)
Apr 06, 2011 8.425 8.450 8.363 8.425 120,268 -0.02(-0.29%)
Apr 05, 2011 8.338 8.450 8.338 8.450 187,950 +0.10(+1.19%)
Apr 04, 2011 8.363 8.401 8.326 8.351 136,311 -0.02(-0.30%)
Apr 01, 2011 8.388 8.401 8.363 8.376 83,319 +0.02(+0.30%)
Mar 31, 2011 8.425 8.425 8.351 8.351 138,970 -0.07(-0.88%)
Mar 30, 2011 8.376 8.463 8.338 8.425 129,588 +0.00(+0.00%)
Mar 29, 2011 8.351 8.425 8.338 8.425 98,718 +0.04(+0.44%)
Mar 28, 2011 8.438 8.438 8.376 8.388 82,210 -0.02(-0.30%)
Mar 25, 2011 8.401 8.438 8.388 8.413 100,682 +0.01(+0.15%)
Mar 24, 2011 8.388 8.413 8.363 8.401 92,446 -0.04(-0.44%)
Mar 23, 2011 8.351 8.438 8.338 8.438 117,869 +0.10(+1.19%)
Mar 22, 2011 8.363 8.363 8.338 8.338 104,800 -0.04(-0.45%)
Mar 21, 2011 8.357 8.376 8.351 8.376 86,693 +0.02(+0.30%)
Mar 18, 2011 8.326 8.351 8.314 8.351 105,800 +0.01(+0.15%)
Mar 17, 2011 8.338 8.376 8.314 8.338 101,925 -0.02(-0.30%)
Mar 16, 2011 8.314 8.363 8.314 8.363 201,771 +0.02(+0.30%)
Mar 15, 2011 8.338 8.376 8.314 8.338 145,709 +0.00(+0.00%)
Mar 14, 2011 8.338 8.363 8.326 8.338 74,195 -0.02(-0.30%)
Mar 11, 2011 8.301 8.363 8.301 8.363 71,302 +0.05(+0.55%)
Mar 10, 2011 8.306 8.392 8.293 8.318 271,817 -0.02(-0.30%)
Mar 09, 2011 8.355 8.367 8.330 8.343 129,427 -0.04(-0.44%)
Mar 08, 2011 8.380 8.380 8.343 8.380 115,878 -0.02(-0.29%)
Mar 07, 2011 8.405 8.417 8.355 8.405 153,402 +0.00(+0.00%)
Mar 04, 2011 8.392 8.417 8.389 8.405 76,230 -0.04(-0.44%)
Mar 03, 2011 8.405 8.442 8.392 8.442 107,477 +0.02(+0.29%)
Mar 02, 2011 8.343 8.417 8.343 8.417 117,598 +0.07(+0.89%)
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.