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 30, 2014 10.19 10.22 10.17 10.19 81,334 -0.02(-0.15%)
May 29, 2014 10.17 10.25 10.16 10.21 107,571 +0.02(+0.15%)
May 28, 2014 10.16 10.22 10.16 10.19 102,870 +0.03(+0.30%)
May 27, 2014 10.19 10.21 10.16 10.16 85,911 -0.05(-0.45%)
May 23, 2014 10.22 10.21 10.21 10.21 72,526 +0.02(+0.15%)
May 22, 2014 10.19 10.21 10.19 10.19 52,573 -0.02(-0.15%)
May 21, 2014 10.19 10.22 10.16 10.21 66,618 +0.03(+0.30%)
May 20, 2014 10.17 10.19 10.11 10.17 105,830 -0.03(-0.30%)
May 19, 2014 10.17 10.21 10.16 10.21 74,775 +0.00(+0.00%)
May 16, 2014 10.22 10.22 10.17 10.21 55,836 -0.06(-0.60%)
May 15, 2014 10.17 10.27 10.14 10.27 54,097 +0.05(+0.45%)
May 14, 2014 10.11 10.24 10.10 10.22 257,756 +0.11(+1.06%)
May 13, 2014 10.10 10.13 10.08 10.11 59,509 -0.01(-0.08%)
May 12, 2014 10.14 10.14 10.11 10.12 46,706 -0.03(-0.30%)
May 09, 2014 10.15 10.17 10.12 10.15 53,631 -0.02(-0.15%)
May 08, 2014 10.11 10.17 10.11 10.17 82,429 +0.06(+0.60%)
May 07, 2014 10.01 10.11 10.01 10.11 116,993 +0.06(+0.61%)
May 06, 2014 9.999 10.04 9.968 10.04 61,489 +0.06(+0.61%)
May 05, 2014 10.01 10.03 9.983 9.983 65,894 +0.00(+0.00%)
May 02, 2014 9.983 9.999 9.953 9.983 108,884 -0.02(-0.15%)
May 01, 2014 9.968 10.07 9.968 9.999 119,722 +0.03(+0.31%)
Apr 30, 2014 10.01 10.01 9.968 9.968 92,602 -0.03(-0.31%)
Apr 29, 2014 9.983 9.999 9.968 9.999 101,240 -0.02(-0.15%)
Apr 28, 2014 9.983 10.01 9.983 10.01 53,072 +0.00(+0.00%)
Apr 25, 2014 9.968 10.01 9.953 10.01 60,348 +0.02(+0.15%)
Apr 24, 2014 9.953 9.999 9.953 9.999 59,474 +0.03(+0.31%)
Apr 23, 2014 9.938 9.983 9.922 9.968 83,512 +0.03(+0.31%)
Apr 22, 2014 9.968 9.968 9.922 9.938 73,303 -0.02(-0.15%)
Apr 21, 2014 9.938 9.953 9.938 9.953 37,399 -0.02(-0.15%)
Apr 17, 2014 9.983 9.968 9.968 9.968 81,755 -0.05(-0.46%)
Apr 16, 2014 9.983 10.01 9.953 10.01 93,952 +0.02(+0.15%)
Apr 15, 2014 9.999 10.01 9.953 9.999 65,640 +0.00(+0.00%)
Apr 14, 2014 9.953 9.999 9.953 9.999 58,378 +0.05(+0.46%)
Apr 11, 2014 9.922 9.977 9.922 9.953 65,213 +0.01(+0.08%)
Apr 10, 2014 9.930 9.991 9.930 9.945 71,338 -0.02(-0.15%)
Apr 09, 2014 9.915 9.960 9.915 9.960 105,777 +0.05(+0.46%)
Apr 08, 2014 9.915 9.945 9.915 9.915 64,468 -0.05(-0.46%)
Apr 07, 2014 9.884 9.960 9.884 9.960 81,720 +0.05(+0.46%)
Apr 04, 2014 9.884 9.915 9.884 9.915 71,312 +0.02(+0.15%)
Apr 03, 2014 9.869 9.915 9.869 9.900 89,562 +0.02(+0.15%)
Apr 02, 2014 9.839 9.915 9.839 9.884 111,570 +0.03(+0.31%)
Apr 01, 2014 9.884 9.884 9.854 9.854 79,565 -0.05(-0.46%)
Mar 31, 2014 9.884 9.930 9.869 9.900 95,334 +0.00(+0.00%)
Mar 28, 2014 9.884 9.900 9.884 9.900 47,457 -0.02(-0.15%)
Mar 27, 2014 9.884 9.915 9.884 9.915 44,446 +0.03(+0.31%)
Mar 26, 2014 9.900 9.900 9.884 9.884 59,198 -0.05(-0.46%)
Mar 25, 2014 9.930 9.930 9.900 9.930 45,346 -0.05(-0.46%)
Mar 24, 2014 9.884 9.991 9.869 9.976 57,042 +0.08(+0.77%)
Mar 21, 2014 9.884 9.915 9.854 9.900 41,541 +0.03(+0.31%)
Mar 20, 2014 9.900 9.915 9.854 9.869 88,620 -0.03(-0.31%)
Mar 19, 2014 9.930 9.976 9.869 9.900 83,236 -0.05(-0.46%)
Mar 18, 2014 9.945 9.976 9.930 9.945 83,254 -0.02(-0.15%)
Mar 17, 2014 9.960 9.976 9.915 9.960 81,132 -0.03(-0.30%)
Mar 14, 2014 9.991 10.01 9.930 9.991 58,909 -0.09(-0.90%)
Mar 13, 2014 9.869 10.08 9.869 10.08 292,724 +0.21(+2.15%)
Mar 12, 2014 9.884 9.900 9.869 9.869 67,404 -0.02(-0.23%)
Mar 11, 2014 9.877 9.892 9.862 9.892 43,192 +0.00(+0.00%)
Mar 10, 2014 9.862 9.907 9.862 9.892 38,748 +0.00(+0.00%)
Mar 07, 2014 9.907 9.937 9.847 9.892 76,766 -0.03(-0.30%)
Mar 06, 2014 9.922 9.925 9.907 9.922 60,740 -0.02(-0.15%)
Mar 05, 2014 9.952 9.952 9.937 9.937 60,752 -0.03(-0.30%)
Mar 04, 2014 9.952 9.968 9.937 9.968 57,206 +0.00(+0.00%)
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.