BlackRock Income Trust, Inc. (BKT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.13

-0.15

(-1.33%)

At close: 03:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.25	11.31	11.13	11.13	11.13	69,634
23 Apr 2024	11.24	11.33	11.20	11.28	11.28	67,400
22 Apr 2024	11.37	11.37	11.19	11.24	11.24	135,900
19 Apr 2024	11.41	11.41	11.35	11.37	11.37	33,000
18 Apr 2024	11.37	11.38	11.34	11.34	11.34	23,400
17 Apr 2024	11.24	11.37	11.24	11.36	11.36	64,900
16 Apr 2024	11.12	11.23	11.12	11.23	11.23	48,500
15 Apr 2024	11.21	11.26	11.13	11.18	11.18	84,400
12 Apr 2024	11.35	11.38	11.27	11.28	11.28	59,900
12 Apr 2024	0.088 Dividend
11 Apr 2024	11.46	11.48	11.38	11.39	11.30	85,800
10 Apr 2024	11.67	11.68	11.42	11.43	11.34	134,900
09 Apr 2024	11.77	11.77	11.70	11.71	11.62	33,600
08 Apr 2024	11.74	11.79	11.69	11.71	11.62	98,000
05 Apr 2024	11.77	11.78	11.74	11.74	11.65	35,800
04 Apr 2024	11.79	11.85	11.79	11.80	11.71	30,600
03 Apr 2024	11.78	11.79	11.75	11.76	11.67	118,800
02 Apr 2024	11.78	11.79	11.76	11.78	11.69	68,300
01 Apr 2024	11.89	11.89	11.81	11.82	11.73	66,500
28 Mar 2024	11.90	11.95	11.85	11.90	11.81	150,500
27 Mar 2024	11.87	11.87	11.83	11.86	11.77	111,900
26 Mar 2024	11.84	11.87	11.77	11.83	11.74	79,000
25 Mar 2024	11.83	11.87	11.78	11.81	11.72	85,700
22 Mar 2024	11.84	11.87	11.80	11.83	11.74	62,400
21 Mar 2024	11.89	11.90	11.77	11.78	11.69	79,700
20 Mar 2024	11.83	11.89	11.80	11.85	11.76	110,200
19 Mar 2024	11.89	11.89	11.82	11.83	11.74	49,800
18 Mar 2024	11.90	11.95	11.86	11.87	11.78	33,500
15 Mar 2024	11.97	11.97	11.88	11.91	11.82	58,100
14 Mar 2024	12.00	12.08	11.93	11.96	11.87	52,300
14 Mar 2024	0.088 Dividend
13 Mar 2024	12.18	12.19	12.10	12.11	11.93	50,300
12 Mar 2024	12.09	12.15	12.08	12.13	11.95	62,600
11 Mar 2024	12.08	12.09	12.06	12.08	11.90	31,300
08 Mar 2024	11.94	12.10	11.94	12.07	11.89	78,500
07 Mar 2024	11.97	12.01	11.95	12.00	11.82	46,000
06 Mar 2024	11.89	12.00	11.87	11.96	11.78	87,800
05 Mar 2024	11.81	11.89	11.80	11.86	11.68	72,200
04 Mar 2024	11.80	11.83	11.78	11.81	11.63	76,700
01 Mar 2024	11.85	11.89	11.84	11.85	11.67	100,400
29 Feb 2024	11.77	11.87	11.77	11.87	11.69	31,900
28 Feb 2024	11.71	11.80	11.71	11.77	11.59	39,800
27 Feb 2024	11.75	11.76	11.71	11.73	11.55	41,400
26 Feb 2024	11.85	11.85	11.71	11.75	11.57	50,600
23 Feb 2024	11.84	11.85	11.83	11.84	11.66	41,100
22 Feb 2024	11.75	11.84	11.75	11.78	11.60	46,200
21 Feb 2024	11.83	11.87	11.74	11.75	11.57	46,900
20 Feb 2024	11.71	11.85	11.71	11.80	11.62	32,600
16 Feb 2024	11.82	11.83	11.78	11.80	11.62	58,400
15 Feb 2024	11.86	11.90	11.81	11.88	11.70	55,100
14 Feb 2024	11.73	11.80	11.73	11.79	11.61	56,600
14 Feb 2024	0.088 Dividend
13 Feb 2024	11.85	11.90	11.77	11.79	11.53	56,100
12 Feb 2024	11.99	12.00	11.91	11.94	11.67	46,900
09 Feb 2024	11.94	12.07	11.91	11.93	11.66	52,000
08 Feb 2024	12.03	12.03	11.93	11.95	11.68	33,400
07 Feb 2024	12.06	12.12	11.97	12.06	11.79	58,900
06 Feb 2024	11.92	12.09	11.92	12.05	11.78	92,200
05 Feb 2024	12.10	12.10	11.94	11.99	11.72	73,200
02 Feb 2024	12.30	12.31	12.16	12.20	11.93	94,600
01 Feb 2024	12.27	12.41	12.27	12.36	12.08	92,700
31 Jan 2024	12.18	12.28	12.10	12.17	11.90	72,500
30 Jan 2024	12.22	12.27	12.18	12.22	11.95	88,400
29 Jan 2024	12.13	12.22	12.07	12.18	11.91	36,500
26 Jan 2024	12.06	12.13	12.01	12.10	11.83	37,600
25 Jan 2024	12.21	12.28	12.08	12.10	11.83	115,100
24 Jan 2024	12.16	12.16	12.12	12.13	11.86	31,500
23 Jan 2024	12.10	12.16	12.05	12.08	11.81	31,700
22 Jan 2024	12.09	12.14	12.05	12.12	11.85	60,000
19 Jan 2024	12.13	12.18	12.00	12.03	11.76	61,600
18 Jan 2024	12.28	12.28	12.06	12.11	11.84	77,100
17 Jan 2024	12.19	12.25	12.16	12.21	11.94	49,500
16 Jan 2024	12.30	12.32	12.18	12.20	11.93	67,200
12 Jan 2024	12.28	12.31	12.27	12.30	12.03	39,500
11 Jan 2024	12.29	12.31	12.22	12.26	11.99	62,800
11 Jan 2024	0.088 Dividend
10 Jan 2024	12.33	12.33	12.29	12.30	11.94	59,700
09 Jan 2024	12.22	12.29	12.22	12.28	11.92	54,700
08 Jan 2024	12.22	12.30	12.21	12.23	11.87	64,700
05 Jan 2024	12.36	12.37	12.15	12.16	11.80	85,400
04 Jan 2024	12.23	12.29	12.18	12.29	11.93	54,400
03 Jan 2024	12.16	12.25	12.15	12.25	11.89	32,700
02 Jan 2024	12.21	12.29	12.15	12.20	11.84	40,700
29 Dec 2023	12.58	12.64	12.15	12.18	11.82	280,100
28 Dec 2023	12.60	12.63	12.48	12.58	12.21	148,800
27 Dec 2023	12.43	12.62	12.37	12.60	12.23	182,300
26 Dec 2023	12.22	12.46	12.20	12.33	11.97	153,600
22 Dec 2023	12.34	12.36	11.98	12.10	11.75	91,600
21 Dec 2023	12.21	12.25	12.15	12.25	11.89	75,100
20 Dec 2023	12.19	12.26	12.11	12.13	11.77	78,300
19 Dec 2023	12.14	12.17	12.10	12.12	11.77	61,300
18 Dec 2023	12.04	12.18	12.02	12.15	11.79	144,600
15 Dec 2023	12.14	12.20	12.00	12.00	11.65	89,700
14 Dec 2023	12.05	12.25	12.05	12.15	11.79	75,400
14 Dec 2023	0.088 Dividend
13 Dec 2023	11.91	12.06	11.80	12.06	11.62	104,200
12 Dec 2023	11.90	11.93	11.84	11.84	11.41	49,200
11 Dec 2023	11.85	11.90	11.80	11.90	11.47	51,300
08 Dec 2023	11.78	11.82	11.75	11.80	11.37	29,800
07 Dec 2023	11.77	11.90	11.74	11.85	11.42	50,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497-0.0003(-0.04%)

OIL82.810.00(0.00%)

GOLD2,328.60-9.80(-0.42%)

Bitcoin AUD98,919.98-3,318.19(-3.25%)

BlackRock Income Trust, Inc. (BKT)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
-0.0003(-0.04%)

OIL
82.81
0.00(0.00%)

GOLD
2,328.60
-9.80(-0.42%)

Bitcoin AUD
98,919.98
-3,318.19(-3.25%)