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

BlackRock Income Trust, Inc. (NY: BKT )

11.66 -0.11 (-0.93%)
Streaming Delayed Price Updated: 1:50 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, 2010 7.965 7.965 7.881 7.965 121,079 +0.07(+0.92%)
May 27, 2010 7.869 7.905 7.857 7.893 211,700 +0.04(+0.46%)
May 26, 2010 7.820 7.857 7.820 7.857 2,651 +0.06(+0.77%)
May 25, 2010 7.820 7.832 7.760 7.796 134,284 -0.07(-0.92%)
May 24, 2010 7.832 7.893 7.832 7.869 194,803 +0.04(+0.46%)
May 21, 2010 7.784 7.845 7.724 7.832 147,606 +0.00(+0.00%)
May 20, 2010 7.808 7.845 7.784 7.832 264,727 +0.04(+0.46%)
May 19, 2010 7.820 7.857 7.748 7.796 168,515 -0.08(-1.07%)
May 18, 2010 7.917 7.917 7.832 7.881 103,476 +0.01(+0.15%)
May 17, 2010 7.941 7.941 7.857 7.869 94,104 -0.05(-0.61%)
May 14, 2010 7.917 7.965 7.898 7.917 74,415 -0.04(-0.46%)
May 13, 2010 7.941 7.980 7.931 7.953 167,437 +0.00(+0.00%)
May 12, 2010 7.893 7.953 7.893 7.953 115,923 +0.09(+1.14%)
May 11, 2010 7.888 7.912 7.864 7.864 163,192 +0.01(+0.15%)
May 10, 2010 7.855 7.876 7.840 7.852 146,390 +0.01(+0.15%)
May 07, 2010 7.684 7.840 7.671 7.840 183,338 +0.12(+1.56%)
May 06, 2010 7.840 7.852 7.431 7.720 396,618 -0.12(-1.53%)
May 05, 2010 7.852 7.864 7.804 7.840 148,505 -0.04(-0.46%)
May 04, 2010 7.876 7.900 7.852 7.876 127,914 -0.02(-0.30%)
May 03, 2010 7.876 7.900 7.864 7.900 65,160 +0.05(+0.61%)
Apr 30, 2010 7.864 7.876 7.840 7.852 121,367 +0.01(+0.15%)
Apr 29, 2010 7.828 7.888 7.816 7.840 156,472 +0.02(+0.31%)
Apr 28, 2010 7.840 7.876 7.816 7.816 101,084 -0.01(-0.15%)
Apr 27, 2010 7.864 7.864 7.792 7.828 157,504 -0.01(-0.15%)
Apr 26, 2010 7.828 7.864 7.804 7.840 114,002 +0.01(+0.15%)
Apr 23, 2010 7.804 7.828 7.756 7.828 66,054 +0.04(+0.46%)
Apr 22, 2010 7.780 7.816 7.768 7.792 88,726 +0.00(+0.00%)
Apr 21, 2010 7.780 7.828 7.768 7.792 91,435 +0.01(+0.15%)
Apr 20, 2010 7.804 7.840 7.780 7.780 123,071 -0.01(-0.15%)
Apr 19, 2010 7.744 7.804 7.744 7.792 114,508 +0.00(+0.00%)
Apr 16, 2010 7.840 7.840 7.768 7.792 89,620 -0.02(-0.31%)
Apr 15, 2010 7.852 7.864 7.792 7.816 113,024 -0.07(-0.91%)
Apr 14, 2010 7.828 7.888 7.816 7.888 79,677 +0.02(+0.31%)
Apr 13, 2010 7.816 7.864 7.792 7.864 91,674 +0.06(+0.83%)
Apr 12, 2010 7.787 7.835 7.739 7.799 146,368 +0.02(+0.31%)
Apr 09, 2010 7.799 7.823 7.775 7.775 204,791 -0.01(-0.15%)
Apr 08, 2010 7.775 7.811 7.768 7.787 149,609 +0.01(+0.15%)
Apr 07, 2010 7.763 7.775 7.727 7.775 111,786 +0.02(+0.31%)
Apr 06, 2010 7.835 7.835 7.751 7.751 114,681 -0.06(-0.77%)
Apr 05, 2010 7.835 7.835 7.811 7.811 68,804 -0.02(-0.31%)
Apr 01, 2010 7.859 7.835 7.835 7.835 123,873 -0.02(-0.30%)
Mar 31, 2010 7.871 7.871 7.799 7.859 123,548 +0.01(+0.15%)
Mar 30, 2010 7.835 7.859 7.823 7.847 77,822 +0.02(+0.31%)
Mar 29, 2010 7.835 7.847 7.787 7.823 80,593 +0.02(+0.31%)
Mar 26, 2010 7.847 7.847 7.787 7.799 91,107 -0.02(-0.31%)
Mar 25, 2010 7.883 7.883 7.811 7.823 188,052 -0.01(-0.16%)
Mar 24, 2010 7.871 7.931 7.835 7.835 144,074 -0.07(-0.90%)
Mar 23, 2010 7.823 7.907 7.823 7.907 75,059 +0.06(+0.76%)
Mar 22, 2010 7.883 7.895 7.847 7.847 97,901 +0.00(+0.00%)
Mar 19, 2010 7.919 7.931 7.847 7.847 88,330 -0.07(-0.91%)
Mar 18, 2010 7.919 7.931 7.883 7.919 80,359 +0.00(+0.00%)
Mar 17, 2010 7.883 7.919 7.847 7.919 198,421 +0.07(+0.92%)
Mar 16, 2010 7.835 7.871 7.823 7.847 83,815 +0.00(+0.00%)
Mar 15, 2010 7.847 7.859 7.823 7.847 122,806 +0.00(+0.00%)
Mar 12, 2010 7.811 7.847 7.811 7.847 145,236 +0.02(+0.31%)
Mar 11, 2010 7.823 7.835 7.763 7.823 177,187 +0.04(+0.52%)
Mar 10, 2010 7.770 7.806 7.758 7.782 106,928 +0.00(+0.00%)
Mar 09, 2010 7.758 7.794 7.746 7.782 152,725 +0.04(+0.46%)
Mar 08, 2010 7.734 7.782 7.711 7.746 96,923 +0.05(+0.62%)
Mar 05, 2010 7.758 7.782 7.699 7.699 94,750 -0.05(-0.62%)
Mar 04, 2010 7.687 7.746 7.687 7.746 101,294 +0.08(+1.09%)
Mar 03, 2010 7.699 7.711 7.663 7.663 145,891 -0.05(-0.62%)
Mar 02, 2010 7.770 7.782 7.698 7.711 205,940 -0.05(-0.62%)
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.