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

BlackRock Income Trust, Inc. (NY: BKT )

11.68 -0.09 (-0.76%)
Streaming Delayed Price Updated: 11:57 AM 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, 2008 7.325 7.349 7.266 7.289 52,687 -0.01(-0.16%)
May 29, 2008 7.289 7.325 7.273 7.301 113,582 +0.02(+0.33%)
May 28, 2008 7.289 7.325 7.218 7.278 87,643 +0.01(+0.16%)
May 27, 2008 7.278 7.349 7.266 7.266 75,330 +0.01(+0.16%)
May 26, 2008 7.182 7.289 7.182 7.254 0 +0.00(+0.00%)
May 23, 2008 7.182 7.289 7.182 7.254 64,733 +0.00(+0.00%)
May 22, 2008 7.313 7.325 7.182 7.254 165,748 -0.06(-0.81%)
May 21, 2008 7.313 7.337 7.313 7.313 97,862 +0.01(+0.16%)
May 20, 2008 7.289 7.313 7.289 7.301 124,943 +0.01(+0.16%)
May 19, 2008 7.301 7.325 7.278 7.289 189,433 -0.02(-0.33%)
May 16, 2008 7.289 7.337 7.289 7.313 102,046 +0.01(+0.16%)
May 15, 2008 7.289 7.337 7.289 7.301 159,979 +0.00(+0.00%)
May 14, 2008 7.301 7.337 7.301 7.301 119,819 -0.04(-0.49%)
May 13, 2008 7.289 7.337 7.266 7.337 155,597 -0.04(-0.48%)
May 12, 2008 7.325 7.373 7.325 7.373 113,127 +0.04(+0.49%)
May 09, 2008 7.313 7.373 7.313 7.337 41,377 +0.01(+0.16%)
May 08, 2008 7.278 7.361 7.278 7.325 133,318 +0.00(+0.00%)
May 07, 2008 7.230 7.325 7.230 7.325 136,692 +0.06(+0.82%)
May 06, 2008 7.206 7.278 7.206 7.266 104,598 +0.05(+0.66%)
May 05, 2008 7.159 7.242 7.159 7.218 81,486 +0.05(+0.66%)
May 02, 2008 7.182 7.218 7.135 7.171 73,325 +0.02(+0.33%)
May 01, 2008 7.182 7.194 7.123 7.147 141,242 -0.05(-0.66%)
Apr 30, 2008 7.171 7.230 7.171 7.194 87,123 +0.02(+0.33%)
Apr 29, 2008 7.194 7.266 7.111 7.171 124,806 -0.04(-0.49%)
Apr 28, 2008 7.206 7.266 7.159 7.206 100,665 +0.01(+0.17%)
Apr 25, 2008 7.218 7.266 7.194 7.194 97,262 -0.01(-0.16%)
Apr 24, 2008 7.147 7.313 7.099 7.206 152,977 +0.04(+0.50%)
Apr 23, 2008 7.230 7.289 7.123 7.171 152,609 -0.11(-1.47%)
Apr 22, 2008 7.289 7.349 7.278 7.278 144,072 -0.04(-0.49%)
Apr 21, 2008 7.242 7.361 7.230 7.313 294,900 +0.02(+0.33%)
Apr 18, 2008 7.242 7.301 7.218 7.289 169,927 +0.10(+1.32%)
Apr 17, 2008 7.075 7.242 7.075 7.194 235,692 +0.11(+1.51%)
Apr 16, 2008 7.075 7.159 7.064 7.087 161,692 +0.02(+0.34%)
Apr 15, 2008 7.075 7.099 7.028 7.064 152,461 -0.04(-0.50%)
Apr 14, 2008 7.172 7.242 7.099 7.099 55,165 -0.10(-1.32%)
Apr 11, 2008 7.182 7.218 7.099 7.194 99,293 -0.05(-0.66%)
Apr 10, 2008 7.218 7.325 7.171 7.242 126,755 +0.00(+0.00%)
Apr 09, 2008 7.230 7.254 7.206 7.242 81,655 +0.02(+0.33%)
Apr 08, 2008 7.147 7.242 7.135 7.218 131,143 +0.06(+0.83%)
Apr 07, 2008 7.064 7.194 7.064 7.159 68,873 +0.10(+1.35%)
Apr 04, 2008 7.004 7.147 7.004 7.064 93,176 -0.04(-0.50%)
Apr 03, 2008 7.016 7.111 6.933 7.099 80,898 -0.04(-0.50%)
Apr 02, 2008 6.956 7.135 6.945 7.135 117,395 +0.13(+1.87%)
Apr 01, 2008 6.921 7.040 6.921 7.004 48,438 +0.10(+1.38%)
Mar 31, 2008 7.004 7.016 6.909 6.909 106,791 -0.02(-0.34%)
Mar 28, 2008 6.992 7.028 6.921 6.933 70,723 -0.09(-1.31%)
Mar 27, 2008 6.980 7.052 6.956 7.024 76,820 +0.03(+0.46%)
Mar 26, 2008 7.016 7.040 6.933 6.992 110,087 +0.01(+0.17%)
Mar 25, 2008 6.921 6.980 6.897 6.980 91,410 +0.11(+1.56%)
Mar 24, 2008 6.897 6.956 6.826 6.873 86,532 -0.06(-0.86%)
Mar 21, 2008 6.838 7.004 6.790 6.933 145,735 +0.00(+0.00%)
Mar 20, 2008 6.838 7.004 6.790 6.933 145,735 +0.08(+1.22%)
Mar 19, 2008 6.754 6.885 6.754 6.849 99,231 +0.12(+1.77%)
Mar 18, 2008 6.719 6.838 6.683 6.731 85,776 +0.05(+0.71%)
Mar 17, 2008 6.861 6.861 6.552 6.683 161,376 -0.18(-2.60%)
Mar 14, 2008 6.956 7.040 6.861 6.861 78,832 -0.12(-1.70%)
Mar 13, 2008 6.980 7.004 6.968 6.980 106,967 -0.05(-0.68%)
Mar 12, 2008 6.909 7.028 6.909 7.028 72,152 +0.12(+1.72%)
Mar 11, 2008 6.873 6.956 6.873 6.909 103,688 +0.00(+0.00%)
Mar 10, 2008 6.909 7.004 6.873 6.909 75,852 +0.04(+0.52%)
Mar 07, 2008 6.968 7.040 6.849 6.873 127,023 -0.11(-1.53%)
Mar 06, 2008 6.980 7.075 6.945 6.980 74,087 -0.06(-0.84%)
Mar 05, 2008 7.111 7.147 7.040 7.040 113,106 -0.10(-1.33%)
Mar 04, 2008 7.159 7.206 7.111 7.135 129,841 -0.06(-0.83%)
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.