BlackRock Income Trust, Inc. (BKT)

10.55
+10.55 (1054900.00%)
NYSE· Last Trade: May 31st, 8:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0010.6210.5210.55275,37610.55
5/28/202610.5110.6010.5010.5263,89610.52
5/27/202610.4910.7010.4510.54234,32510.54
5/26/202610.4810.4910.4210.4762,31110.47
5/22/202610.4210.4510.3710.4484,19510.44
5/21/202610.3110.4010.2910.3899,12110.38
5/20/202610.2110.3610.2110.34131,58410.34
5/19/202610.2510.2810.2110.24183,28010.24
5/18/202610.3510.3510.3010.3179,17310.31
5/15/202610.3310.5110.3310.34204,22010.34
5/14/202610.6210.6510.5910.6298,01310.62
5/13/202610.6010.6310.5610.5888,87310.58
5/12/202610.6410.6410.5810.6090,67010.60
5/11/202610.6910.7010.6110.62102,27910.62
5/08/202610.6710.7210.6510.72103,32210.72
5/07/202610.6510.6810.6210.62117,64710.62
5/06/202610.6510.6810.6310.63101,72510.63
5/05/202610.6410.6510.6210.64110,13410.64
5/04/202610.6310.6610.6110.6185,05610.61
5/01/202610.6110.7210.6110.69196,68110.69
4/30/202610.6110.6510.5810.64158,21810.64
4/29/202610.5910.6210.5410.58118,05110.58
4/28/202610.6710.6710.5910.61102,23610.61
4/27/202610.7010.7010.6410.6879,43410.68
4/24/202610.7010.7010.6410.6895,34110.68
4/23/202610.7410.7410.6710.7072,90210.70
4/22/202610.7510.7510.7110.7343,45210.73
4/21/202610.7510.7810.6810.7182,95210.71
4/20/202610.7710.7910.7210.7558,57410.75
4/17/202610.7210.8010.7210.7589,21610.75
4/16/202610.6610.7110.6510.7084,49910.70
4/15/202610.6710.7310.6310.69194,81210.69
4/14/202610.7410.7910.7410.76117,34210.76
4/13/202610.7310.8010.6910.74108,66310.74
4/10/202610.7810.7810.6610.7292,02010.72
4/09/202610.7810.7810.7210.7365,84010.73
4/08/202610.8110.8510.6410.75105,66510.75
4/07/202610.6910.7110.5710.6757,31010.67
4/06/202610.6210.7210.6210.7195,60310.71
4/02/202610.6410.7510.5810.64110,28510.64
4/01/202610.5810.7610.5710.65182,57410.65
3/31/202610.5310.6410.5110.57203,17310.57
3/30/202610.4610.5810.4610.48192,17610.48
3/27/202610.4910.5210.4210.45176,34910.45
3/26/202610.6410.6610.5010.53128,66210.53
3/25/202610.6510.6710.6210.6674,55910.66
3/24/202610.6510.6910.6010.6264,09110.62
3/23/202610.7010.7010.6310.6664,29910.66
3/20/202610.7910.7910.6110.63183,88510.63
3/19/202610.7910.8010.7710.7985,93410.79
3/18/202610.8210.8510.8010.80104,60510.80
3/17/202610.8410.8510.8010.8271,50210.82
3/16/202610.7710.8210.7110.80162,43510.80
3/13/202610.8010.8510.7010.74144,43810.74
3/12/202610.8210.8610.8210.83109,89310.83
3/11/202610.8810.9110.8210.85142,92010.85
3/10/202610.9010.9310.8710.88143,08110.88
3/09/202610.9410.9610.8610.90207,37310.90
3/06/202610.9311.0110.9110.95116,26010.95
3/05/202611.0411.0711.0111.03111,91111.03
3/04/202611.0611.0711.0411.04125,46911.04
3/03/202611.0811.1211.0211.0888,48211.08
3/02/202611.1211.1411.0711.13123,98011.13