BlackRock Income Trust Inc. (The) (BKT)

9.6200
+0.1500 (1.58%)
NYSE · Last Trade: Oct 15th, 7:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Income Trust Inc. (The) (BKT)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/20269.529.659.529.62110,9099.62
10/14/20269.509.569.489.5655,9899.47
10/13/20269.549.599.529.56102,2219.47
10/12/20269.589.629.509.56191,4209.47
10/09/20269.519.579.499.55115,9329.46
10/08/20269.469.549.439.5293,7859.43
10/07/20269.499.509.429.44194,3159.35
10/06/20269.579.589.429.50533,2099.41
10/05/20269.569.679.519.53338,5829.44
10/02/20269.639.699.599.65270,3519.56
10/01/20269.589.629.549.59144,7539.50
9/30/20269.589.669.559.55204,7749.46
9/29/20269.549.599.509.5647,6229.47
9/28/20269.559.579.519.55154,8589.46
9/25/20269.519.599.499.55185,1149.46
9/24/20269.629.689.519.53223,0369.44
9/23/20269.689.689.599.61236,8239.52
9/22/20269.739.749.679.69222,8599.60
9/21/20269.749.749.649.73355,5769.64
9/18/20269.809.849.689.74396,2619.65
9/17/20269.849.859.739.79356,2989.70
9/16/20269.869.899.739.78228,8329.69
9/15/20269.899.929.829.84147,7799.75
9/14/202610.0410.109.939.94130,3699.76
9/11/202610.0310.139.9510.02147,4859.84
9/10/202610.1110.1110.0110.01140,6809.83
9/09/202610.1410.1610.1310.1392,1229.95
9/08/202610.2010.2110.1410.14171,6849.96
9/04/202610.2310.2910.2110.23102,30210.05
9/03/202610.3210.3610.2610.29102,34310.10
9/02/202610.2710.3110.1910.2685,55210.08
9/01/202610.3110.3610.2210.2284,80610.04
8/31/202610.3610.4510.2610.3193,86510.12
8/28/202610.3810.4110.2810.3872,21810.19
8/27/202610.4410.4510.2710.34153,11710.15
8/26/202610.4910.5010.3610.40116,11910.21
8/25/202610.4110.5310.4110.47117,13310.28
8/24/202610.4110.4310.3610.3761,13510.18
8/21/202610.3610.4710.2810.44284,44310.25
8/20/202610.4010.4410.2910.40134,37010.21
8/19/202610.4310.4510.3810.4486,86810.25
8/18/202610.4610.4610.3110.4478,47810.25
8/17/202610.4010.4910.3810.4574,78210.26
8/14/202610.4110.5210.4010.4241,56510.23
8/13/202610.5610.5810.4910.50227,72810.22
8/12/202610.5410.6410.4910.52125,87910.24
8/11/202610.5510.6110.3410.51147,03110.23
8/10/202610.5110.5910.5110.56118,18110.28
8/07/202610.5010.5710.4210.52152,69810.24
8/06/202610.4310.5610.4010.4679,92410.19
8/05/202610.3710.5110.3410.4789,93110.20
8/04/202610.3010.4010.3010.37146,04210.10
8/03/202610.1810.3410.1810.30294,12510.03
7/31/202610.2410.2510.1610.18154,6989.91
7/30/202610.2210.2810.2110.2270,0909.95
7/29/202610.2410.3210.2110.22170,0479.95
7/28/202610.2010.2910.2010.2559,1609.98
7/27/202610.2110.2510.1710.2184,5629.94
7/24/202610.2210.2410.1810.18106,6509.91
7/23/202610.2510.2810.1710.24222,8389.97
7/22/202610.3510.3910.2810.2978,34210.02
7/21/202610.4410.4610.3510.3861,55710.11
7/20/202610.4610.4710.3910.4240,10210.15
7/17/202610.4610.4910.4110.4358,05310.16
7/16/202610.5010.5210.4610.4668,39510.19