BlackRock Income Trust, Inc. (BKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 11.67 | 11.73 | 11.66 | 11.72 | 11.72 | 56,200 |
| May 17, 2024 | 11.71 | 11.78 | 11.67 | 11.67 | 11.67 | 103,900 |
| May 16, 2024 | 11.67 | 11.74 | 11.66 | 11.69 | 11.69 | 81,400 |
| May 15, 2024 | 11.60 | 11.67 | 11.22 | 11.65 | 11.65 | 135,000 |
| May 14, 2024 | 11.48 | 11.52 | 11.43 | 11.51 | 11.51 | 71,200 |
| May 14, 2024 | 0.088 Dividend | |||||
| May 13, 2024 | 11.60 | 11.60 | 11.47 | 11.52 | 11.43 | 41,200 |
| May 10, 2024 | 11.56 | 11.58 | 11.52 | 11.56 | 11.47 | 30,300 |
| May 09, 2024 | 11.62 | 11.62 | 11.55 | 11.56 | 11.47 | 50,900 |
| May 08, 2024 | 11.57 | 11.60 | 11.55 | 11.57 | 11.48 | 31,300 |
| May 07, 2024 | 11.61 | 11.62 | 11.56 | 11.57 | 11.48 | 47,700 |
| May 06, 2024 | 11.54 | 11.56 | 11.50 | 11.53 | 11.44 | 60,200 |
| May 03, 2024 | 11.48 | 11.48 | 11.44 | 11.47 | 11.38 | 50,700 |
| May 02, 2024 | 11.32 | 11.40 | 11.29 | 11.36 | 11.27 | 47,400 |
| May 01, 2024 | 11.27 | 11.37 | 11.25 | 11.32 | 11.23 | 31,900 |
| Apr 30, 2024 | 11.21 | 11.27 | 11.21 | 11.24 | 11.15 | 56,400 |
| Apr 29, 2024 | 11.22 | 11.27 | 11.22 | 11.26 | 11.17 | 59,200 |
| Apr 26, 2024 | 11.17 | 11.23 | 11.13 | 11.23 | 11.14 | 61,800 |
| Apr 25, 2024 | 11.12 | 11.12 | 11.06 | 11.12 | 11.04 | 71,300 |
| Apr 24, 2024 | 11.25 | 11.31 | 11.13 | 11.13 | 11.04 | 69,600 |
| Apr 23, 2024 | 11.24 | 11.33 | 11.20 | 11.28 | 11.19 | 67,400 |
| Apr 22, 2024 | 11.37 | 11.37 | 11.19 | 11.24 | 11.15 | 135,900 |
| Apr 19, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 11.28 | 33,000 |
| Apr 18, 2024 | 11.37 | 11.38 | 11.34 | 11.34 | 11.25 | 23,400 |
| Apr 17, 2024 | 11.24 | 11.37 | 11.24 | 11.36 | 11.27 | 64,900 |
| Apr 16, 2024 | 11.12 | 11.23 | 11.12 | 11.23 | 11.14 | 48,500 |
| Apr 15, 2024 | 11.21 | 11.26 | 11.13 | 11.18 | 11.09 | 84,400 |
| Apr 12, 2024 | 11.35 | 11.38 | 11.27 | 11.28 | 11.19 | 59,900 |
| Apr 12, 2024 | 0.088 Dividend | |||||
| Apr 11, 2024 | 11.46 | 11.48 | 11.38 | 11.39 | 11.22 | 85,800 |
| Apr 10, 2024 | 11.67 | 11.68 | 11.42 | 11.43 | 11.26 | 134,900 |
| Apr 09, 2024 | 11.77 | 11.77 | 11.70 | 11.71 | 11.53 | 33,600 |
| Apr 08, 2024 | 11.74 | 11.79 | 11.69 | 11.71 | 11.53 | 98,000 |
| Apr 05, 2024 | 11.77 | 11.78 | 11.74 | 11.74 | 11.56 | 35,800 |
| Apr 04, 2024 | 11.79 | 11.85 | 11.79 | 11.80 | 11.62 | 30,600 |
| Apr 03, 2024 | 11.78 | 11.79 | 11.75 | 11.76 | 11.58 | 118,800 |
| Apr 02, 2024 | 11.78 | 11.79 | 11.76 | 11.78 | 11.60 | 68,300 |
| Apr 01, 2024 | 11.89 | 11.89 | 11.81 | 11.82 | 11.64 | 66,500 |
| Mar 28, 2024 | 11.90 | 11.95 | 11.85 | 11.90 | 11.72 | 150,500 |
| Mar 27, 2024 | 11.87 | 11.87 | 11.83 | 11.86 | 11.68 | 111,900 |
| Mar 26, 2024 | 11.84 | 11.87 | 11.77 | 11.83 | 11.65 | 79,000 |
| Mar 25, 2024 | 11.83 | 11.87 | 11.78 | 11.81 | 11.63 | 85,700 |
| Mar 22, 2024 | 11.84 | 11.87 | 11.80 | 11.83 | 11.65 | 62,400 |
| Mar 21, 2024 | 11.89 | 11.90 | 11.77 | 11.78 | 11.60 | 79,700 |
| Mar 20, 2024 | 11.83 | 11.89 | 11.80 | 11.85 | 11.67 | 110,200 |
| Mar 19, 2024 | 11.89 | 11.89 | 11.82 | 11.83 | 11.65 | 49,800 |
| Mar 18, 2024 | 11.90 | 11.95 | 11.86 | 11.87 | 11.69 | 33,500 |
| Mar 15, 2024 | 11.97 | 11.97 | 11.88 | 11.91 | 11.73 | 58,100 |
| Mar 14, 2024 | 12.00 | 12.08 | 11.93 | 11.96 | 11.78 | 52,300 |
| Mar 14, 2024 | 0.088 Dividend | |||||
| Mar 13, 2024 | 12.18 | 12.19 | 12.10 | 12.11 | 11.84 | 50,300 |
| Mar 12, 2024 | 12.09 | 12.15 | 12.08 | 12.13 | 11.86 | 62,600 |
| Mar 11, 2024 | 12.08 | 12.09 | 12.06 | 12.08 | 11.81 | 31,300 |
| Mar 08, 2024 | 11.94 | 12.10 | 11.94 | 12.07 | 11.80 | 78,500 |
| Mar 07, 2024 | 11.97 | 12.01 | 11.95 | 12.00 | 11.73 | 46,000 |
| Mar 06, 2024 | 11.89 | 12.00 | 11.87 | 11.96 | 11.69 | 87,800 |
| Mar 05, 2024 | 11.81 | 11.89 | 11.80 | 11.86 | 11.59 | 72,200 |
| Mar 04, 2024 | 11.80 | 11.83 | 11.78 | 11.81 | 11.54 | 76,700 |
| Mar 01, 2024 | 11.85 | 11.89 | 11.84 | 11.85 | 11.58 | 100,400 |
| Feb 29, 2024 | 11.77 | 11.87 | 11.77 | 11.87 | 11.60 | 31,900 |
| Feb 28, 2024 | 11.71 | 11.80 | 11.71 | 11.77 | 11.51 | 39,800 |
| Feb 27, 2024 | 11.75 | 11.76 | 11.71 | 11.73 | 11.47 | 41,400 |
| Feb 26, 2024 | 11.85 | 11.85 | 11.71 | 11.75 | 11.49 | 50,600 |
| Feb 23, 2024 | 11.84 | 11.85 | 11.83 | 11.84 | 11.57 | 41,100 |
| Feb 22, 2024 | 11.75 | 11.84 | 11.75 | 11.78 | 11.52 | 46,200 |
| Feb 21, 2024 | 11.83 | 11.87 | 11.74 | 11.75 | 11.49 | 46,900 |
| Feb 20, 2024 | 11.71 | 11.85 | 11.71 | 11.80 | 11.53 | 32,600 |
| Feb 16, 2024 | 11.82 | 11.83 | 11.78 | 11.80 | 11.53 | 58,400 |
| Feb 15, 2024 | 11.86 | 11.90 | 11.81 | 11.88 | 11.61 | 55,100 |
| Feb 14, 2024 | 11.73 | 11.80 | 11.73 | 11.79 | 11.53 | 56,600 |
| Feb 14, 2024 | 0.088 Dividend | |||||
| Feb 13, 2024 | 11.85 | 11.90 | 11.77 | 11.79 | 11.44 | 56,100 |
| Feb 12, 2024 | 11.99 | 12.00 | 11.91 | 11.94 | 11.58 | 46,900 |
| Feb 09, 2024 | 11.94 | 12.07 | 11.91 | 11.93 | 11.57 | 52,000 |
| Feb 08, 2024 | 12.03 | 12.03 | 11.93 | 11.95 | 11.59 | 33,400 |
| Feb 07, 2024 | 12.06 | 12.12 | 11.97 | 12.06 | 11.70 | 58,900 |
| Feb 06, 2024 | 11.92 | 12.09 | 11.92 | 12.05 | 11.69 | 92,200 |
| Feb 05, 2024 | 12.10 | 12.10 | 11.94 | 11.99 | 11.63 | 73,200 |
| Feb 02, 2024 | 12.30 | 12.31 | 12.16 | 12.20 | 11.84 | 94,600 |
| Feb 01, 2024 | 12.27 | 12.41 | 12.27 | 12.36 | 11.99 | 92,700 |
| Jan 31, 2024 | 12.18 | 12.28 | 12.10 | 12.17 | 11.81 | 72,500 |
| Jan 30, 2024 | 12.22 | 12.27 | 12.18 | 12.22 | 11.86 | 88,400 |
| Jan 29, 2024 | 12.13 | 12.22 | 12.07 | 12.18 | 11.82 | 36,500 |
| Jan 26, 2024 | 12.06 | 12.13 | 12.01 | 12.10 | 11.74 | 37,600 |
| Jan 25, 2024 | 12.21 | 12.28 | 12.08 | 12.10 | 11.74 | 115,100 |
| Jan 24, 2024 | 12.16 | 12.16 | 12.12 | 12.13 | 11.77 | 31,500 |
| Jan 23, 2024 | 12.10 | 12.16 | 12.05 | 12.08 | 11.72 | 31,700 |
| Jan 22, 2024 | 12.09 | 12.14 | 12.05 | 12.12 | 11.76 | 60,000 |
| Jan 19, 2024 | 12.13 | 12.18 | 12.00 | 12.03 | 11.67 | 61,600 |
| Jan 18, 2024 | 12.28 | 12.28 | 12.06 | 12.11 | 11.75 | 77,100 |
| Jan 17, 2024 | 12.19 | 12.25 | 12.16 | 12.21 | 11.85 | 49,500 |
| Jan 16, 2024 | 12.30 | 12.32 | 12.18 | 12.20 | 11.84 | 67,200 |
| Jan 12, 2024 | 12.28 | 12.31 | 12.27 | 12.30 | 11.93 | 39,500 |
| Jan 11, 2024 | 12.29 | 12.31 | 12.22 | 12.26 | 11.90 | 62,800 |
| Jan 11, 2024 | 0.088 Dividend | |||||
| Jan 10, 2024 | 12.33 | 12.33 | 12.29 | 12.30 | 11.85 | 59,700 |
| Jan 09, 2024 | 12.22 | 12.29 | 12.22 | 12.28 | 11.83 | 54,700 |
| Jan 08, 2024 | 12.22 | 12.30 | 12.21 | 12.23 | 11.78 | 64,700 |
| Jan 05, 2024 | 12.36 | 12.37 | 12.15 | 12.16 | 11.71 | 85,400 |
| Jan 04, 2024 | 12.23 | 12.29 | 12.18 | 12.29 | 11.84 | 54,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.