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 31, 2012 10.04 10.11 10.00 10.11 105,650 +0.08(+0.80%)
May 30, 2012 10.00 10.04 9.990 10.03 117,584 +0.01(+0.13%)
May 29, 2012 10.04 10.04 10.00 10.02 74,358 -0.01(-0.13%)
May 25, 2012 10.03 10.04 10.00 10.03 88,867 +0.00(+0.00%)
May 24, 2012 10.00 10.04 9.910 10.03 137,309 +0.05(+0.53%)
May 23, 2012 9.964 10.02 9.950 9.977 78,242 -0.03(-0.27%)
May 22, 2012 9.964 10.00 9.924 10.00 60,682 +0.08(+0.81%)
May 21, 2012 9.830 9.977 9.830 9.924 90,067 +0.03(+0.27%)
May 18, 2012 9.910 10.01 9.750 9.897 97,318 +0.01(+0.13%)
May 17, 2012 10.00 10.03 9.750 9.884 165,895 -0.12(-1.20%)
May 16, 2012 10.02 10.02 9.897 10.00 66,102 +0.03(+0.27%)
May 15, 2012 10.06 10.06 9.950 9.977 99,767 -0.08(-0.80%)
May 14, 2012 9.990 10.06 9.977 10.06 48,586 +0.00(+0.00%)
May 11, 2012 10.02 10.06 9.990 10.06 44,179 +0.05(+0.54%)
May 10, 2012 9.990 10.02 9.963 10.00 71,713 +0.05(+0.53%)
May 09, 2012 9.897 9.950 9.897 9.950 79,609 +0.00(+0.00%)
May 08, 2012 10.00 10.00 9.884 9.950 111,926 -0.05(-0.53%)
May 07, 2012 9.897 10.00 9.897 10.00 95,675 +0.07(+0.67%)
May 04, 2012 10.03 10.04 9.884 9.937 184,373 -0.11(-1.06%)
May 03, 2012 10.02 10.04 10.02 10.04 71,148 +0.00(+0.00%)
May 02, 2012 10.03 10.04 10.02 10.04 65,683 +0.02(+0.20%)
May 01, 2012 10.03 10.03 9.990 10.02 109,210 +0.01(+0.07%)
Apr 30, 2012 10.02 10.03 9.976 10.02 97,460 +0.03(+0.27%)
Apr 27, 2012 10.02 10.02 9.976 9.990 70,869 -0.03(-0.27%)
Apr 26, 2012 10.02 10.06 9.963 10.02 180,907 -0.01(-0.13%)
Apr 25, 2012 10.03 10.03 9.976 10.03 95,292 +0.00(+0.00%)
Apr 24, 2012 10.08 10.08 9.950 10.03 209,737 -0.05(-0.53%)
Apr 23, 2012 10.07 10.08 9.990 10.08 119,826 +0.03(+0.26%)
Apr 20, 2012 10.06 10.07 10.00 10.06 111,542 +0.00(+0.00%)
Apr 19, 2012 10.04 10.06 10.00 10.06 109,237 +0.03(+0.27%)
Apr 18, 2012 10.06 10.06 10.00 10.03 75,648 +0.00(+0.00%)
Apr 17, 2012 9.990 10.03 9.976 10.03 92,647 +0.07(+0.67%)
Apr 16, 2012 10.02 10.02 9.950 9.963 75,037 -0.01(-0.13%)
Apr 13, 2012 9.990 10.03 9.963 9.976 59,732 -0.03(-0.27%)
Apr 12, 2012 9.976 10.02 9.950 10.00 73,098 +0.01(+0.14%)
Apr 11, 2012 9.923 9.989 9.897 9.989 105,858 +0.04(+0.40%)
Apr 10, 2012 9.883 9.949 9.857 9.949 72,451 +0.05(+0.53%)
Apr 09, 2012 9.857 9.897 9.844 9.897 105,054 +0.01(+0.13%)
Apr 05, 2012 9.791 9.883 9.791 9.883 69,615 +0.11(+1.08%)
Apr 04, 2012 9.818 9.857 9.725 9.778 70,312 -0.08(-0.80%)
Apr 03, 2012 9.831 9.857 9.778 9.857 59,323 -0.04(-0.40%)
Apr 02, 2012 9.844 9.897 9.818 9.897 89,623 +0.11(+1.08%)
Mar 30, 2012 9.949 9.949 9.738 9.791 136,925 -0.13(-1.33%)
Mar 29, 2012 9.857 9.923 9.844 9.923 73,549 +0.04(+0.40%)
Mar 28, 2012 9.804 9.883 9.778 9.883 141,640 +0.08(+0.81%)
Mar 27, 2012 9.778 9.831 9.765 9.804 147,024 +0.04(+0.41%)
Mar 26, 2012 9.752 9.765 9.716 9.765 122,528 +0.08(+0.82%)
Mar 23, 2012 9.659 9.765 9.659 9.686 88,031 -0.01(-0.14%)
Mar 22, 2012 9.699 9.765 9.646 9.699 119,532 -0.01(-0.14%)
Mar 21, 2012 9.620 9.752 9.620 9.712 75,189 +0.05(+0.55%)
Mar 20, 2012 9.686 9.712 9.593 9.659 177,560 -0.05(-0.54%)
Mar 19, 2012 9.686 9.765 9.342 9.712 297,258 +0.08(+0.82%)
Mar 16, 2012 9.765 9.765 9.584 9.633 169,957 -0.11(-1.08%)
Mar 15, 2012 9.870 9.883 9.712 9.738 177,157 -0.07(-0.67%)
Mar 14, 2012 9.923 9.923 9.791 9.804 121,038 -0.12(-1.20%)
Mar 13, 2012 9.897 9.923 9.870 9.923 144,828 +0.03(+0.27%)
Mar 12, 2012 9.909 9.935 9.883 9.896 129,114 -0.01(-0.13%)
Mar 09, 2012 9.935 9.935 9.896 9.909 132,388 -0.03(-0.26%)
Mar 08, 2012 9.949 9.949 9.896 9.935 105,152 +0.01(+0.13%)
Mar 07, 2012 9.896 9.935 9.870 9.922 83,148 +0.04(+0.40%)
Mar 06, 2012 9.896 9.935 9.817 9.883 125,334 -0.05(-0.53%)
Mar 05, 2012 9.922 9.935 9.870 9.935 94,175 +0.00(+0.00%)
Mar 02, 2012 9.935 9.935 9.909 9.935 151,014 +0.01(+0.13%)
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.