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: 4:10 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 31, 2012 10.12 10.19 10.08 10.19 104,866 +0.08(+0.80%)
May 30, 2012 10.08 10.12 10.06 10.11 116,711 +0.01(+0.13%)
May 29, 2012 10.12 10.12 10.08 10.09 73,806 -0.01(-0.13%)
May 25, 2012 10.11 10.12 10.08 10.11 88,208 +0.00(+0.00%)
May 24, 2012 10.08 10.12 9.984 10.11 136,290 +0.05(+0.54%)
May 23, 2012 10.04 10.09 10.02 10.05 77,662 -0.03(-0.27%)
May 22, 2012 10.04 10.08 9.998 10.08 60,232 +0.08(+0.81%)
May 21, 2012 9.904 10.05 9.904 9.998 89,399 +0.03(+0.27%)
May 18, 2012 9.984 10.08 9.823 9.971 96,596 +0.01(+0.13%)
May 17, 2012 10.08 10.11 9.823 9.957 164,665 -0.12(-1.20%)
May 16, 2012 10.09 10.10 9.971 10.08 65,612 +0.03(+0.27%)
May 15, 2012 10.13 10.13 10.02 10.05 99,027 -0.08(-0.80%)
May 14, 2012 10.06 10.13 10.05 10.13 48,226 +0.00(+0.00%)
May 11, 2012 10.09 10.13 10.06 10.13 43,851 +0.05(+0.54%)
May 10, 2012 10.06 10.09 10.04 10.08 71,181 +0.05(+0.53%)
May 09, 2012 9.971 10.02 9.971 10.02 79,018 +0.00(+0.00%)
May 08, 2012 10.08 10.08 9.957 10.02 111,096 -0.05(-0.53%)
May 07, 2012 9.971 10.08 9.971 10.08 94,965 +0.07(+0.67%)
May 04, 2012 10.10 10.12 9.957 10.01 183,005 -0.11(-1.06%)
May 03, 2012 10.09 10.12 10.09 10.12 70,621 +0.00(+0.00%)
May 02, 2012 10.10 10.12 10.09 10.12 65,195 +0.02(+0.20%)
May 01, 2012 10.10 10.10 10.06 10.10 108,400 +0.01(+0.07%)
Apr 30, 2012 10.09 10.10 10.05 10.09 96,737 +0.03(+0.27%)
Apr 27, 2012 10.09 10.09 10.05 10.06 70,343 -0.03(-0.26%)
Apr 26, 2012 10.09 10.13 10.04 10.09 179,565 -0.01(-0.13%)
Apr 25, 2012 10.10 10.10 10.05 10.10 94,585 +0.00(+0.00%)
Apr 24, 2012 10.16 10.16 10.02 10.10 208,181 -0.05(-0.53%)
Apr 23, 2012 10.14 10.16 10.06 10.16 118,937 +0.03(+0.26%)
Apr 20, 2012 10.13 10.14 10.08 10.13 110,715 +0.00(+0.00%)
Apr 19, 2012 10.12 10.13 10.08 10.13 108,427 +0.03(+0.26%)
Apr 18, 2012 10.13 10.13 10.08 10.10 75,087 +0.00(+0.00%)
Apr 17, 2012 10.06 10.10 10.05 10.10 91,959 +0.07(+0.67%)
Apr 16, 2012 10.09 10.09 10.02 10.04 74,480 -0.01(-0.13%)
Apr 13, 2012 10.06 10.10 10.04 10.05 59,289 -0.03(-0.26%)
Apr 12, 2012 10.05 10.09 10.02 10.08 72,556 +0.01(+0.14%)
Apr 11, 2012 9.997 10.06 9.971 10.06 105,073 +0.04(+0.40%)
Apr 10, 2012 9.957 10.02 9.931 10.02 71,914 +0.05(+0.53%)
Apr 09, 2012 9.931 9.971 9.917 9.971 104,274 +0.01(+0.13%)
Apr 05, 2012 9.864 9.957 9.864 9.957 69,099 +0.11(+1.08%)
Apr 04, 2012 9.891 9.931 9.798 9.851 69,790 -0.08(-0.80%)
Apr 03, 2012 9.904 9.931 9.851 9.931 58,883 -0.04(-0.40%)
Apr 02, 2012 9.917 9.971 9.891 9.971 88,958 +0.11(+1.08%)
Mar 30, 2012 10.02 10.02 9.811 9.864 135,909 -0.13(-1.33%)
Mar 29, 2012 9.931 9.997 9.917 9.997 73,003 +0.04(+0.40%)
Mar 28, 2012 9.878 9.957 9.851 9.957 140,589 +0.08(+0.81%)
Mar 27, 2012 9.851 9.904 9.838 9.878 145,933 +0.04(+0.41%)
Mar 26, 2012 9.824 9.838 9.789 9.838 121,619 +0.08(+0.82%)
Mar 23, 2012 9.731 9.838 9.731 9.758 87,378 -0.01(-0.14%)
Mar 22, 2012 9.771 9.838 9.718 9.771 118,645 -0.01(-0.14%)
Mar 21, 2012 9.691 9.824 9.691 9.785 74,631 +0.05(+0.55%)
Mar 20, 2012 9.758 9.785 9.665 9.731 176,242 -0.05(-0.54%)
Mar 19, 2012 9.758 9.838 9.412 9.785 295,053 +0.08(+0.82%)
Mar 16, 2012 9.838 9.838 9.656 9.705 168,696 -0.11(-1.08%)
Mar 15, 2012 9.944 9.957 9.785 9.811 175,843 -0.07(-0.67%)
Mar 14, 2012 9.997 9.997 9.864 9.878 120,141 -0.12(-1.20%)
Mar 13, 2012 9.971 9.997 9.944 9.997 143,754 +0.03(+0.27%)
Mar 12, 2012 9.983 10.01 9.957 9.970 128,156 -0.01(-0.13%)
Mar 09, 2012 10.01 10.01 9.970 9.983 131,406 -0.03(-0.26%)
Mar 08, 2012 10.02 10.02 9.970 10.01 104,372 +0.01(+0.13%)
Mar 07, 2012 9.970 10.01 9.944 9.996 82,531 +0.04(+0.40%)
Mar 06, 2012 9.970 10.01 9.891 9.957 124,404 -0.05(-0.53%)
Mar 05, 2012 9.996 10.01 9.944 10.01 93,476 +0.00(+0.00%)
Mar 02, 2012 10.01 10.01 9.983 10.01 149,894 +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.