BlackRock Income Trust, Inc. (BKT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.36

+0.01

(+0.08%)

At close: 04:00PM EDT

Time period:

11 Oct 2023 - 11 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	12.41	12.45	12.35	12.36	12.36	45,800
10 Oct 2024	12.38	12.38	12.35	12.35	12.35	21,300
09 Oct 2024	12.39	12.41	12.32	12.36	12.36	72,600
08 Oct 2024	12.35	12.38	12.29	12.31	12.31	45,000
07 Oct 2024	12.46	12.50	12.38	12.41	12.41	33,700
04 Oct 2024	12.50	12.50	12.44	12.45	12.45	49,100
03 Oct 2024	12.47	12.55	12.42	12.50	12.50	49,000
02 Oct 2024	12.51	12.55	12.45	12.46	12.46	38,100
01 Oct 2024	12.51	12.57	12.48	12.53	12.53	74,800
30 Sept 2024	12.41	12.49	12.41	12.43	12.43	66,200
27 Sept 2024	12.45	12.45	12.38	12.40	12.40	55,300
26 Sept 2024	12.54	12.55	12.34	12.39	12.39	64,700
25 Sept 2024	12.43	12.55	12.42	12.49	12.49	89,500
24 Sept 2024	12.47	12.47	12.36	12.39	12.39	116,800
23 Sept 2024	12.47	12.50	12.41	12.45	12.45	65,100
20 Sept 2024	12.54	12.58	12.47	12.49	12.49	37,100
19 Sept 2024	12.60	12.60	12.50	12.51	12.51	84,200
18 Sept 2024	12.57	12.57	12.52	12.55	12.55	60,900
17 Sept 2024	12.59	12.61	12.55	12.59	12.59	81,100
16 Sept 2024	12.57	12.63	12.55	12.59	12.59	62,700
16 Sept 2024	0.088 Dividend
13 Sept 2024	12.55	12.67	12.54	12.61	12.52	153,500
12 Sept 2024	12.49	12.56	12.48	12.53	12.44	64,000
11 Sept 2024	12.50	12.53	12.47	12.51	12.42	41,100
10 Sept 2024	12.51	12.52	12.47	12.50	12.41	72,900
09 Sept 2024	12.51	12.52	12.48	12.51	12.42	44,700
06 Sept 2024	12.43	12.56	12.41	12.51	12.42	144,200
05 Sept 2024	12.45	12.45	12.36	12.43	12.34	69,100
04 Sept 2024	12.38	12.43	12.34	12.43	12.34	76,400
03 Sept 2024	12.41	12.42	12.35	12.38	12.29	77,200
30 Aug 2024	12.45	12.45	12.34	12.34	12.25	74,500
29 Aug 2024	12.43	12.46	12.42	12.45	12.36	50,600
28 Aug 2024	12.46	12.46	12.40	12.44	12.35	62,600
27 Aug 2024	12.44	12.46	12.41	12.44	12.35	45,800
26 Aug 2024	12.43	12.45	12.36	12.45	12.36	53,300
23 Aug 2024	12.44	12.45	12.30	12.36	12.27	69,300
22 Aug 2024	12.42	12.44	12.39	12.43	12.34	40,600
21 Aug 2024	12.40	12.42	12.31	12.42	12.33	50,600
20 Aug 2024	12.40	12.40	12.30	12.34	12.25	81,500
19 Aug 2024	12.32	12.37	12.25	12.34	12.25	32,600
16 Aug 2024	12.33	12.39	12.30	12.32	12.23	36,500
15 Aug 2024	12.39	12.50	12.39	12.42	12.33	35,000
15 Aug 2024	0.088 Dividend
14 Aug 2024	12.36	12.51	12.36	12.48	12.31	46,000
13 Aug 2024	12.33	12.42	12.33	12.42	12.25	45,300
12 Aug 2024	12.32	12.33	12.29	12.31	12.14	28,600
09 Aug 2024	12.30	12.32	12.27	12.31	12.14	41,300
08 Aug 2024	12.30	12.33	12.27	12.30	12.13	37,900
07 Aug 2024	12.33	12.33	12.26	12.31	12.14	29,700
06 Aug 2024	12.26	12.34	12.26	12.32	12.15	37,800
05 Aug 2024	12.29	12.30	12.22	12.26	12.09	74,100
02 Aug 2024	12.30	12.32	12.20	12.30	12.13	71,200
01 Aug 2024	12.20	12.24	12.19	12.22	12.05	88,100
31 July 2024	12.09	12.15	12.06	12.14	11.97	64,700
30 July 2024	12.05	12.05	12.01	12.05	11.88	30,300
29 July 2024	12.06	12.07	12.00	12.00	11.83	27,500
26 July 2024	12.06	12.07	12.00	12.02	11.85	46,200
25 July 2024	12.01	12.02	11.95	11.99	11.82	46,800
24 July 2024	12.05	12.05	11.93	11.93	11.76	37,500
23 July 2024	11.96	12.03	11.96	12.02	11.85	33,200
22 July 2024	12.06	12.06	11.91	11.94	11.77	47,100
19 July 2024	12.04	12.05	11.88	12.04	11.87	33,000
18 July 2024	12.00	12.08	11.92	12.04	11.87	71,300
17 July 2024	11.91	12.02	11.87	12.00	11.83	71,700
16 July 2024	11.97	12.01	11.88	11.91	11.74	118,500
15 July 2024	11.98	12.01	11.93	11.94	11.77	60,600
15 July 2024	0.088 Dividend
12 July 2024	12.04	12.09	12.04	12.07	11.81	116,700
11 July 2024	12.00	12.04	11.97	12.04	11.79	102,200
10 July 2024	12.00	12.00	11.95	11.98	11.73	56,400
09 July 2024	11.99	11.99	11.94	11.97	11.72	129,200
08 July 2024	11.99	11.99	11.92	11.95	11.70	94,000
05 July 2024	11.93	11.97	11.90	11.95	11.70	41,000
03 July 2024	11.82	11.94	11.82	11.90	11.65	34,700
02 July 2024	11.85	11.88	11.74	11.80	11.55	58,100
01 July 2024	11.95	11.95	11.72	11.77	11.52	77,000
28 June 2024	11.92	11.93	11.82	11.93	11.68	104,400
27 June 2024	11.89	11.90	11.86	11.89	11.64	44,700
26 June 2024	11.87	11.88	11.81	11.84	11.59	60,900
25 June 2024	11.89	11.90	11.83	11.90	11.65	60,300
24 June 2024	11.86	11.87	11.83	11.86	11.61	34,200
21 June 2024	11.88	11.88	11.76	11.81	11.56	35,200
20 June 2024	11.79	11.85	11.68	11.85	11.60	58,000
18 June 2024	11.82	11.89	11.76	11.82	11.57	54,600
17 June 2024	11.75	11.87	11.75	11.77	11.52	37,600
14 June 2024	11.81	11.86	11.78	11.78	11.53	24,100
14 June 2024	0.088 Dividend
13 June 2024	11.90	11.91	11.87	11.89	11.55	63,700
12 June 2024	11.82	11.90	11.81	11.87	11.53	81,300
11 June 2024	11.65	11.80	11.65	11.75	11.42	23,200
10 June 2024	11.79	11.81	11.68	11.72	11.39	31,200
07 June 2024	11.70	11.81	11.69	11.80	11.46	55,000
06 June 2024	11.80	11.84	11.76	11.77	11.44	38,100
05 June 2024	11.74	11.82	11.67	11.81	11.47	110,900
04 June 2024	11.65	11.74	11.62	11.74	11.41	83,100
03 June 2024	11.73	11.76	11.53	11.55	11.22	100,200
31 May 2024	11.49	11.77	11.42	11.74	11.41	157,300
30 May 2024	11.42	11.56	11.41	11.44	11.11	40,100
29 May 2024	11.47	11.47	11.33	11.39	11.07	67,000
28 May 2024	11.60	11.65	11.46	11.49	11.16	48,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD92,984.79+3,711.60(+4.16%)

BlackRock Income Trust, Inc. (BKT)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
92,984.79
+3,711.60(+4.16%)