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

BlackRock Income Trust, Inc. (NY: BKT )

11.62 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 28, 2004 8.300 8.443 8.300 8.407 122,693 +0.07(+0.86%)
May 27, 2004 8.253 8.336 8.241 8.336 61,893 +0.08(+1.01%)
May 26, 2004 8.205 8.253 8.122 8.253 84,851 +0.08(+1.02%)
May 25, 2004 8.169 8.241 8.086 8.169 107,136 +0.07(+0.88%)
May 24, 2004 8.217 8.241 8.098 8.098 141,530 -0.06(-0.73%)
May 21, 2004 8.205 8.253 8.158 8.158 72,573 +0.04(+0.44%)
May 20, 2004 8.122 8.205 8.122 8.122 86,869 +0.01(+0.15%)
May 19, 2004 8.086 8.158 8.062 8.110 98,978 +0.02(+0.29%)
May 18, 2004 8.027 8.122 8.026 8.086 57,688 +0.04(+0.44%)
May 17, 2004 8.074 8.134 8.003 8.050 105,285 -0.02(-0.29%)
May 14, 2004 8.039 8.086 7.967 8.074 150,865 +0.07(+0.89%)
May 13, 2004 7.967 8.050 7.908 8.003 92,840 -0.02(-0.30%)
May 12, 2004 8.098 8.098 7.860 8.027 134,803 +0.00(+0.00%)
May 11, 2004 7.611 8.086 7.587 8.027 182,484 +0.42(+5.47%)
May 10, 2004 7.622 7.825 7.527 7.611 230,586 -0.13(-1.69%)
May 07, 2004 8.086 8.086 7.706 7.741 268,260 -0.34(-4.26%)
May 06, 2004 8.122 8.181 8.039 8.086 125,384 -0.05(-0.58%)
May 05, 2004 8.217 8.288 8.110 8.134 132,784 -0.13(-1.58%)
May 04, 2004 8.229 8.360 8.217 8.265 85,103 +0.04(+0.43%)
May 03, 2004 8.360 8.360 8.229 8.229 101,333 -0.07(-0.86%)
Apr 30, 2004 8.300 8.324 8.205 8.300 73,666 +0.06(+0.72%)
Apr 29, 2004 8.288 8.348 8.229 8.241 92,840 -0.08(-1.00%)
Apr 28, 2004 8.360 8.372 8.229 8.324 101,333 +0.01(+0.14%)
Apr 27, 2004 8.253 8.324 8.205 8.312 91,830 +0.07(+0.87%)
Apr 26, 2004 8.241 8.324 8.193 8.241 116,218 -0.01(-0.14%)
Apr 23, 2004 8.324 8.348 8.217 8.253 88,971 -0.07(-0.86%)
Apr 22, 2004 8.336 8.383 8.205 8.324 69,714 +0.05(+0.57%)
Apr 21, 2004 8.324 8.383 8.181 8.276 143,548 -0.11(-1.28%)
Apr 20, 2004 8.407 8.490 8.360 8.383 89,223 -0.08(-0.98%)
Apr 19, 2004 8.443 8.538 8.383 8.467 133,709 -0.02(-0.28%)
Apr 16, 2004 8.395 8.526 8.395 8.490 107,556 +0.14(+1.71%)
Apr 15, 2004 8.288 8.443 8.288 8.348 132,280 -0.04(-0.43%)
Apr 14, 2004 8.502 8.514 8.205 8.383 211,833 -0.17(-1.95%)
Apr 13, 2004 8.657 8.705 8.443 8.550 204,601 -0.21(-2.44%)
Apr 12, 2004 9.002 9.097 8.764 8.764 149,687 -0.24(-2.64%)
Apr 08, 2004 9.097 9.121 8.930 9.002 79,973 -0.08(-0.92%)
Apr 07, 2004 8.966 9.133 8.954 9.085 72,405 +0.11(+1.19%)
Apr 06, 2004 8.966 9.037 8.919 8.978 81,991 +0.05(+0.53%)
Apr 05, 2004 9.073 9.121 8.776 8.930 162,133 -0.19(-2.09%)
Apr 02, 2004 9.275 9.275 9.097 9.121 87,457 -0.15(-1.67%)
Apr 01, 2004 9.299 9.311 9.263 9.275 59,034 -0.04(-0.38%)
Mar 31, 2004 9.323 9.418 9.263 9.311 104,276 -0.01(-0.13%)
Mar 30, 2004 9.347 9.347 9.287 9.323 47,092 -0.04(-0.38%)
Mar 29, 2004 9.347 9.370 9.275 9.359 65,425 +0.00(+0.00%)
Mar 26, 2004 9.335 9.359 9.263 9.359 81,571 +0.02(+0.25%)
Mar 25, 2004 9.382 9.382 9.275 9.335 89,896 -0.05(-0.51%)
Mar 24, 2004 9.370 9.454 9.370 9.382 98,053 -0.05(-0.50%)
Mar 23, 2004 9.311 9.430 9.287 9.430 95,867 +0.10(+1.02%)
Mar 22, 2004 9.501 9.501 9.275 9.335 117,900 -0.06(-0.63%)
Mar 19, 2004 9.370 9.454 9.335 9.394 56,595 -0.01(-0.13%)
Mar 18, 2004 9.418 9.442 9.370 9.406 78,543 -0.06(-0.63%)
Mar 17, 2004 9.394 9.537 9.394 9.466 95,531 +0.06(+0.63%)
Mar 16, 2004 9.335 9.561 9.335 9.406 120,759 +0.02(+0.25%)
Mar 15, 2004 9.263 9.394 9.204 9.382 111,172 +0.08(+0.90%)
Mar 12, 2004 9.252 9.335 9.252 9.299 78,375 +0.07(+0.77%)
Mar 11, 2004 9.156 9.275 9.133 9.228 99,315 -0.08(-0.89%)
Mar 10, 2004 9.370 9.370 9.252 9.311 78,459 +0.00(+0.00%)
Mar 09, 2004 9.442 9.466 9.299 9.311 111,761 -0.10(-1.01%)
Mar 08, 2004 9.394 9.466 9.335 9.406 68,536 -0.01(-0.13%)
Mar 05, 2004 9.335 9.418 9.311 9.418 58,529 +0.08(+0.89%)
Mar 04, 2004 9.263 9.347 9.240 9.335 96,203 +0.07(+0.77%)
Mar 03, 2004 9.240 9.323 9.240 9.263 60,043 -0.04(-0.38%)
Mar 02, 2004 9.275 9.311 9.252 9.299 54,156 +0.07(+0.77%)
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.