BlackRock Income Trust, Inc. (NY: BKT )

11.51 +0.12 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.50 11.62 11.40 11.51 71,001 +0.10(+0.88%)
Dec 19, 2024 11.60 11.69 11.41 11.41 52,790 -0.20(-1.72%)
Dec 18, 2024 11.69 11.80 11.56 11.61 46,767 -0.09(-0.77%)
Dec 17, 2024 11.77 11.82 11.61 11.70 92,425 +0.00(+0.00%)
Dec 16, 2024 11.81 11.90 11.70 11.70 86,516 -0.15(-1.27%)
Dec 13, 2024 11.92 11.96 11.82 11.85 97,168 -0.04(-0.34%)
Dec 12, 2024 12.08 12.08 11.82 11.89 133,040 -0.15(-1.29%)
Dec 11, 2024 12.10 12.14 12.03 12.04 61,896 -0.03(-0.21%)
Dec 10, 2024 12.11 12.13 12.05 12.07 27,792 -0.03(-0.25%)
Dec 09, 2024 12.12 12.17 12.10 12.10 50,087 -0.03(-0.27%)
Dec 06, 2024 12.14 12.24 12.11 12.13 56,547 -0.01(-0.05%)
Dec 05, 2024 12.02 12.15 11.98 12.14 176,148 +0.12(+1.00%)
Dec 04, 2024 11.95 12.07 11.94 12.02 66,492 +0.04(+0.33%)
Dec 03, 2024 11.97 12.02 11.95 11.98 54,832 +0.04(+0.34%)
Dec 02, 2024 11.98 12.05 11.90 11.94 57,040 -0.15(-1.24%)
Nov 29, 2024 11.95 12.09 11.93 12.09 39,962 +0.19(+1.60%)
Nov 27, 2024 11.79 11.94 11.79 11.90 85,184 +0.11(+0.93%)
Nov 26, 2024 11.80 11.83 11.74 11.79 118,807 -0.02(-0.17%)
Nov 25, 2024 11.81 11.85 11.75 11.81 70,500 +0.08(+0.68%)
Nov 22, 2024 11.75 11.80 11.68 11.73 53,939 +0.01(+0.09%)
Nov 21, 2024 11.70 11.75 11.63 11.72 39,008 +0.04(+0.34%)
Nov 20, 2024 11.77 11.78 11.63 11.68 83,670 -0.13(-1.10%)
Nov 19, 2024 11.78 11.83 11.74 11.81 55,371 +0.08(+0.68%)
Nov 18, 2024 11.77 11.78 11.71 11.73 56,563 -0.04(-0.34%)
Nov 15, 2024 11.76 11.79 11.72 11.77 56,013 +0.04(+0.32%)
Nov 14, 2024 11.75 11.84 11.67 11.73 33,378 +0.03(+0.25%)
Nov 13, 2024 11.83 11.83 11.67 11.70 55,985 -0.04(-0.34%)
Nov 12, 2024 11.86 11.88 11.73 11.74 39,020 -0.15(-1.25%)
Nov 11, 2024 11.90 11.91 11.86 11.89 27,629 -0.01(-0.08%)
Nov 08, 2024 11.87 11.91 11.86 11.90 40,407 +0.08(+0.67%)
Nov 07, 2024 11.76 11.83 11.76 11.82 66,050 +0.09(+0.76%)
Nov 06, 2024 11.79 11.79 11.68 11.73 36,905 -0.06(-0.51%)
Nov 05, 2024 11.78 11.82 11.74 11.79 23,795 +0.03(+0.25%)
Nov 04, 2024 11.80 11.89 11.74 11.76 47,403 -0.03(-0.25%)
Nov 01, 2024 11.76 11.81 11.75 11.79 87,621 +0.05(+0.42%)
Oct 31, 2024 11.85 11.91 11.70 11.74 65,228 -0.09(-0.76%)
Oct 30, 2024 11.79 11.83 11.78 11.83 38,346 +0.07(+0.59%)
Oct 29, 2024 11.74 11.77 11.70 11.76 75,582 +0.00(+0.00%)
Oct 28, 2024 11.94 11.94 11.74 11.76 62,152 -0.14(-1.17%)
Oct 25, 2024 11.91 12.05 11.89 11.90 72,877 +0.01(+0.08%)
Oct 24, 2024 11.96 11.96 11.86 11.89 89,583 -0.05(-0.42%)
Oct 23, 2024 12.01 12.01 11.91 11.94 51,118 -0.07(-0.58%)
Oct 22, 2024 12.03 12.09 11.99 12.01 35,932 -0.02(-0.17%)
Oct 21, 2024 12.08 12.08 12.02 12.03 44,521 -0.05(-0.41%)
Oct 18, 2024 12.16 12.19 12.06 12.08 70,834 -0.08(-0.65%)
Oct 17, 2024 12.19 12.19 12.13 12.16 89,064 -0.03(-0.24%)
Oct 16, 2024 12.22 12.22 12.15 12.19 35,475 +0.04(+0.33%)
Oct 15, 2024 12.20 12.25 12.14 12.15 55,042 +0.01(+0.11%)
Oct 14, 2024 12.20 12.21 12.11 12.14 42,489 -0.04(-0.36%)
Oct 11, 2024 12.23 12.27 12.17 12.18 46,504 +0.01(+0.08%)
Oct 10, 2024 12.20 12.20 12.17 12.17 21,611 -0.01(-0.08%)
Oct 09, 2024 12.21 12.22 12.14 12.18 73,645 +0.05(+0.41%)
Oct 08, 2024 12.17 12.20 12.11 12.13 45,687 -0.10(-0.81%)
Oct 07, 2024 12.28 12.32 12.20 12.23 34,193 -0.04(-0.32%)
Oct 04, 2024 12.32 12.32 12.26 12.27 49,873 -0.05(-0.40%)
Oct 03, 2024 12.29 12.37 12.24 12.32 49,736 +0.04(+0.32%)
Oct 02, 2024 12.33 12.37 12.27 12.28 38,659 -0.07(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.