NYSE - Delayed Quote USD

BlackRock Income Trust, Inc. (BKT)

Compare
11.85 -0.04 (-0.34%)
At close: December 13 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 11.92 11.96 11.82 11.85 11.85 97,200
Dec 12, 2024 12.08 12.08 11.82 11.89 11.89 133,000
Dec 11, 2024 12.10 12.14 12.03 12.05 12.05 61,900
Dec 10, 2024 12.11 12.13 12.05 12.07 12.07 27,800
Dec 9, 2024 12.12 12.17 12.10 12.10 12.10 50,100
Dec 6, 2024 12.14 12.24 12.11 12.13 12.13 56,300
Dec 5, 2024 12.02 12.15 11.98 12.14 12.14 176,100
Dec 4, 2024 11.95 12.07 11.94 12.02 12.02 66,500
Dec 3, 2024 11.97 12.02 11.95 11.98 11.98 54,800
Dec 2, 2024 11.98 12.05 11.90 11.94 11.94 57,000
Nov 29, 2024 11.95 12.09 11.93 12.09 12.09 40,000
Nov 27, 2024 11.79 11.94 11.79 11.90 11.90 85,200
Nov 26, 2024 11.80 11.83 11.74 11.79 11.79 118,800
Nov 25, 2024 11.81 11.85 11.75 11.81 11.81 70,500
Nov 22, 2024 11.75 11.80 11.68 11.73 11.73 53,900
Nov 21, 2024 11.70 11.75 11.63 11.72 11.72 39,000
Nov 20, 2024 11.77 11.78 11.63 11.68 11.68 83,700
Nov 19, 2024 11.78 11.83 11.74 11.81 11.81 55,400
Nov 18, 2024 11.77 11.78 11.71 11.73 11.73 56,600
Nov 15, 2024 0.09 Dividend
Nov 15, 2024 11.76 11.79 11.72 11.77 11.77 56,000
Nov 14, 2024 11.84 11.93 11.76 11.82 11.73 33,100
Nov 13, 2024 11.92 11.92 11.76 11.79 11.70 55,600
Nov 12, 2024 11.95 11.97 11.82 11.83 11.74 38,700
Nov 11, 2024 11.99 12.00 11.95 11.98 11.89 27,400
Nov 8, 2024 11.96 12.00 11.95 11.99 11.90 40,100
Nov 7, 2024 11.85 11.92 11.85 11.91 11.82 65,600
Nov 6, 2024 11.88 11.88 11.77 11.82 11.73 36,600
Nov 5, 2024 11.87 11.91 11.83 11.88 11.79 23,600
Nov 4, 2024 11.89 11.98 11.83 11.85 11.76 47,100
Nov 1, 2024 11.85 11.90 11.84 11.88 11.79 87,000
Oct 31, 2024 11.94 12.00 11.79 11.83 11.74 64,700
Oct 30, 2024 11.88 11.92 11.87 11.92 11.83 38,100
Oct 29, 2024 11.83 11.86 11.79 11.85 11.76 75,000
Oct 28, 2024 12.03 12.03 11.83 11.85 11.76 61,700
Oct 25, 2024 12.00 12.14 11.98 11.99 11.90 72,300
Oct 24, 2024 12.05 12.05 11.95 11.98 11.89 88,900
Oct 23, 2024 12.10 12.10 12.00 12.03 11.94 50,700
Oct 22, 2024 12.12 12.18 12.08 12.10 12.01 35,700
Oct 21, 2024 12.17 12.17 12.11 12.12 12.03 44,200
Oct 18, 2024 12.25 12.28 12.15 12.17 12.08 70,300
Oct 17, 2024 12.28 12.28 12.22 12.25 12.16 88,400
Oct 16, 2024 12.31 12.31 12.24 12.28 12.19 35,200
Oct 15, 2024 0.09 Dividend
Oct 15, 2024 12.29 12.35 12.23 12.24 12.15 54,600
Oct 14, 2024 12.38 12.39 12.29 12.32 12.14 41,900
Oct 11, 2024 12.41 12.45 12.35 12.36 12.18 45,800
Oct 10, 2024 12.38 12.38 12.35 12.35 12.17 21,300
Oct 9, 2024 12.39 12.41 12.32 12.36 12.18 72,600
Oct 8, 2024 12.35 12.38 12.29 12.31 12.13 45,000
Oct 7, 2024 12.46 12.50 12.38 12.41 12.23 33,700
Oct 4, 2024 12.50 12.50 12.44 12.45 12.27 49,100
Oct 3, 2024 12.47 12.55 12.42 12.50 12.32 49,000
Oct 2, 2024 12.51 12.55 12.45 12.46 12.28 38,100
Oct 1, 2024 12.51 12.57 12.48 12.53 12.35 74,800
Sep 30, 2024 12.41 12.49 12.41 12.43 12.25 66,200
Sep 27, 2024 12.45 12.45 12.38 12.40 12.22 55,300
Sep 26, 2024 12.54 12.55 12.34 12.39 12.21 64,700
Sep 25, 2024 12.43 12.55 12.42 12.49 12.31 89,500
Sep 24, 2024 12.47 12.47 12.36 12.39 12.21 116,800
Sep 23, 2024 12.47 12.50 12.41 12.45 12.27 65,100
Sep 20, 2024 12.54 12.58 12.47 12.49 12.31 37,100
Sep 19, 2024 12.60 12.60 12.50 12.51 12.33 84,200
Sep 18, 2024 12.57 12.57 12.52 12.55 12.37 60,900
Sep 17, 2024 12.59 12.61 12.55 12.59 12.41 81,100
Sep 16, 2024 0.09 Dividend
Sep 16, 2024 12.57 12.63 12.55 12.59 12.41 62,700
Sep 13, 2024 12.55 12.67 12.54 12.61 12.34 153,500
Sep 12, 2024 12.49 12.56 12.48 12.53 12.26 64,000
Sep 11, 2024 12.50 12.53 12.47 12.51 12.24 41,100
Sep 10, 2024 12.51 12.52 12.47 12.50 12.23 72,900
Sep 9, 2024 12.51 12.52 12.48 12.51 12.24 44,700
Sep 6, 2024 12.43 12.56 12.41 12.51 12.24 144,200
Sep 5, 2024 12.45 12.45 12.36 12.43 12.16 69,100
Sep 4, 2024 12.38 12.43 12.34 12.43 12.16 76,400
Sep 3, 2024 12.41 12.42 12.35 12.38 12.11 77,200
Aug 30, 2024 12.45 12.45 12.34 12.34 12.08 74,500
Aug 29, 2024 12.43 12.46 12.42 12.45 12.18 50,600
Aug 28, 2024 12.46 12.46 12.40 12.44 12.17 62,600
Aug 27, 2024 12.44 12.46 12.41 12.44 12.17 45,800
Aug 26, 2024 12.43 12.45 12.36 12.45 12.18 53,300
Aug 23, 2024 12.44 12.45 12.30 12.36 12.10 69,300
Aug 22, 2024 12.42 12.44 12.39 12.43 12.16 40,600
Aug 21, 2024 12.40 12.42 12.31 12.42 12.15 50,600
Aug 20, 2024 12.40 12.40 12.30 12.34 12.08 81,500
Aug 19, 2024 12.32 12.37 12.25 12.34 12.08 32,600
Aug 16, 2024 12.33 12.39 12.30 12.32 12.06 36,500
Aug 15, 2024 0.09 Dividend
Aug 15, 2024 12.39 12.50 12.39 12.42 12.15 35,000
Aug 14, 2024 12.36 12.51 12.36 12.48 12.13 46,000
Aug 13, 2024 12.33 12.42 12.33 12.42 12.07 45,300
Aug 12, 2024 12.32 12.33 12.29 12.31 11.96 28,600
Aug 9, 2024 12.30 12.32 12.27 12.31 11.96 41,300
Aug 8, 2024 12.30 12.33 12.27 12.30 11.95 37,900
Aug 7, 2024 12.33 12.33 12.26 12.31 11.96 29,700
Aug 6, 2024 12.26 12.34 12.26 12.32 11.97 37,800
Aug 5, 2024 12.29 12.30 12.22 12.26 11.91 74,100
Aug 2, 2024 12.30 12.32 12.20 12.30 11.95 71,200
Aug 1, 2024 12.20 12.24 12.19 12.22 11.87 88,100
Jul 31, 2024 12.09 12.15 12.06 12.14 11.80 64,700
Jul 30, 2024 12.05 12.05 12.01 12.05 11.71 30,300
Jul 29, 2024 12.06 12.07 12.00 12.00 11.66 27,500
Jul 26, 2024 12.06 12.07 12.00 12.02 11.68 46,200
Jul 25, 2024 12.01 12.02 11.95 11.99 11.65 46,800
Jul 24, 2024 12.05 12.05 11.93 11.93 11.59 37,500
Jul 23, 2024 11.96 12.03 11.96 12.02 11.68 33,200
Jul 22, 2024 12.06 12.06 11.91 11.94 11.60 47,100
Jul 19, 2024 12.04 12.05 11.88 12.04 11.70 33,000
Jul 18, 2024 12.00 12.08 11.92 12.04 11.70 71,300
Jul 17, 2024 11.91 12.02 11.87 12.00 11.66 71,700
Jul 16, 2024 11.97 12.01 11.88 11.91 11.57 118,500
Jul 15, 2024 0.09 Dividend
Jul 15, 2024 11.98 12.01 11.93 11.94 11.60 60,600
Jul 12, 2024 12.04 12.09 12.04 12.07 11.64 116,700
Jul 11, 2024 12.00 12.04 11.97 12.04 11.61 102,200
Jul 10, 2024 12.00 12.00 11.95 11.98 11.56 56,400
Jul 9, 2024 11.99 11.99 11.94 11.97 11.55 129,200
Jul 8, 2024 11.99 11.99 11.92 11.95 11.53 94,000
Jul 5, 2024 11.93 11.97 11.90 11.95 11.53 41,000
Jul 3, 2024 11.82 11.94 11.82 11.90 11.48 34,700
Jul 2, 2024 11.85 11.88 11.74 11.80 11.38 58,100
Jul 1, 2024 11.95 11.95 11.72 11.77 11.35 77,000
Jun 28, 2024 11.92 11.93 11.82 11.93 11.51 104,400
Jun 27, 2024 11.89 11.90 11.86 11.89 11.47 44,700
Jun 26, 2024 11.87 11.88 11.81 11.84 11.42 60,900
Jun 25, 2024 11.89 11.90 11.83 11.90 11.48 60,300
Jun 24, 2024 11.86 11.87 11.83 11.86 11.44 34,200
Jun 21, 2024 11.88 11.88 11.76 11.81 11.39 35,200
Jun 20, 2024 11.79 11.85 11.68 11.85 11.43 58,000
Jun 18, 2024 11.82 11.89 11.76 11.82 11.40 54,600
Jun 17, 2024 11.75 11.87 11.75 11.77 11.35 37,600
Jun 14, 2024 0.09 Dividend
Jun 14, 2024 11.81 11.86 11.78 11.78 11.36 24,100
Jun 13, 2024 11.90 11.91 11.87 11.89 11.38 63,700
Jun 12, 2024 11.82 11.90 11.81 11.87 11.37 81,300
Jun 11, 2024 11.65 11.80 11.65 11.75 11.25 23,200
Jun 10, 2024 11.79 11.81 11.68 11.72 11.22 31,200
Jun 7, 2024 11.70 11.81 11.69 11.80 11.30 55,000
Jun 6, 2024 11.80 11.84 11.76 11.77 11.27 38,100
Jun 5, 2024 11.74 11.82 11.67 11.81 11.31 110,900
Jun 4, 2024 11.65 11.74 11.62 11.74 11.24 83,100
Jun 3, 2024 11.73 11.76 11.53 11.55 11.06 100,200
May 31, 2024 11.49 11.77 11.42 11.74 11.24 157,300
May 30, 2024 11.42 11.56 11.41 11.44 10.95 40,100
May 29, 2024 11.47 11.47 11.33 11.39 10.91 67,000
May 28, 2024 11.60 11.65 11.46 11.49 11.00 48,100
May 24, 2024 11.65 11.65 11.52 11.56 11.07 65,100
May 23, 2024 11.80 11.80 11.59 11.62 11.13 70,500
May 22, 2024 11.78 11.80 11.74 11.77 11.27 63,500
May 21, 2024 11.72 11.81 11.72 11.78 11.28 92,200
May 20, 2024 11.67 11.73 11.66 11.72 11.22 56,200
May 17, 2024 11.71 11.78 11.67 11.67 11.17 103,900
May 16, 2024 11.67 11.74 11.66 11.69 11.19 81,400
May 15, 2024 11.60 11.67 11.22 11.65 11.15 135,000
May 14, 2024 0.09 Dividend
May 14, 2024 11.48 11.52 11.43 11.51 11.02 71,200
May 13, 2024 11.60 11.60 11.47 11.52 10.95 41,200
May 10, 2024 11.56 11.58 11.52 11.56 10.98 30,300
May 9, 2024 11.62 11.62 11.55 11.56 10.98 50,900
May 8, 2024 11.57 11.60 11.55 11.57 10.99 31,300
May 7, 2024 11.61 11.62 11.56 11.57 10.99 47,700
May 6, 2024 11.54 11.56 11.50 11.53 10.96 60,200
May 3, 2024 11.48 11.48 11.44 11.47 10.90 50,700
May 2, 2024 11.32 11.40 11.29 11.36 10.79 47,400
May 1, 2024 11.27 11.37 11.25 11.32 10.76 31,900
Apr 30, 2024 11.21 11.27 11.21 11.24 10.68 56,400
Apr 29, 2024 11.22 11.27 11.22 11.26 10.70 59,200
Apr 26, 2024 11.17 11.23 11.13 11.23 10.67 61,800
Apr 25, 2024 11.12 11.12 11.06 11.12 10.57 71,300
Apr 24, 2024 11.25 11.31 11.13 11.13 10.58 69,600
Apr 23, 2024 11.24 11.33 11.20 11.28 10.72 67,400
Apr 22, 2024 11.37 11.37 11.19 11.24 10.68 135,900
Apr 19, 2024 11.41 11.41 11.35 11.37 10.80 33,000
Apr 18, 2024 11.37 11.38 11.34 11.34 10.77 23,400
Apr 17, 2024 11.24 11.37 11.24 11.36 10.79 64,900
Apr 16, 2024 11.12 11.23 11.12 11.23 10.67 48,500
Apr 15, 2024 11.21 11.26 11.13 11.18 10.62 84,400
Apr 12, 2024 0.09 Dividend
Apr 12, 2024 11.35 11.38 11.27 11.28 10.72 59,900
Apr 11, 2024 11.46 11.48 11.38 11.39 10.74 85,800
Apr 10, 2024 11.67 11.68 11.42 11.43 10.78 134,900
Apr 9, 2024 11.77 11.77 11.70 11.71 11.04 33,600
Apr 8, 2024 11.74 11.79 11.69 11.71 11.04 98,000
Apr 5, 2024 11.77 11.78 11.74 11.74 11.07 35,800
Apr 4, 2024 11.79 11.85 11.79 11.80 11.13 30,600
Apr 3, 2024 11.78 11.79 11.75 11.76 11.09 118,800
Apr 2, 2024 11.78 11.79 11.76 11.78 11.11 68,300
Apr 1, 2024 11.89 11.89 11.81 11.82 11.14 66,500
Mar 28, 2024 11.90 11.95 11.85 11.90 11.22 150,500
Mar 27, 2024 11.87 11.87 11.83 11.86 11.18 111,900
Mar 26, 2024 11.84 11.87 11.77 11.83 11.15 79,000
Mar 25, 2024 11.83 11.87 11.78 11.81 11.13 85,700
Mar 22, 2024 11.84 11.87 11.80 11.83 11.15 62,400
Mar 21, 2024 11.89 11.90 11.77 11.78 11.11 79,700
Mar 20, 2024 11.83 11.89 11.80 11.85 11.17 110,200
Mar 19, 2024 11.89 11.89 11.82 11.83 11.15 49,800
Mar 18, 2024 11.90 11.95 11.86 11.87 11.19 33,500
Mar 15, 2024 11.97 11.97 11.88 11.91 11.23 58,100
Mar 14, 2024 0.09 Dividend
Mar 14, 2024 12.00 12.08 11.93 11.96 11.28 52,300
Mar 13, 2024 12.18 12.19 12.10 12.11 11.33 50,300
Mar 12, 2024 12.09 12.15 12.08 12.13 11.35 62,600
Mar 11, 2024 12.08 12.09 12.06 12.08 11.31 31,300
Mar 8, 2024 11.94 12.10 11.94 12.07 11.30 78,500
Mar 7, 2024 11.97 12.01 11.95 12.00 11.23 46,000
Mar 6, 2024 11.89 12.00 11.87 11.96 11.19 87,800
Mar 5, 2024 11.81 11.89 11.80 11.86 11.10 72,200
Mar 4, 2024 11.80 11.83 11.78 11.81 11.05 76,700
Mar 1, 2024 11.85 11.89 11.84 11.85 11.09 100,400
Feb 29, 2024 11.77 11.87 11.77 11.87 11.11 31,900
Feb 28, 2024 11.71 11.80 11.71 11.77 11.02 39,800
Feb 27, 2024 11.75 11.76 11.71 11.73 10.98 41,400
Feb 26, 2024 11.85 11.85 11.71 11.75 11.00 50,600
Feb 23, 2024 11.84 11.85 11.83 11.84 11.08 41,100
Feb 22, 2024 11.75 11.84 11.75 11.78 11.03 46,200
Feb 21, 2024 11.83 11.87 11.74 11.75 11.00 46,900
Feb 20, 2024 11.71 11.85 11.71 11.80 11.04 32,600
Feb 16, 2024 11.82 11.83 11.78 11.80 11.04 58,400
Feb 15, 2024 11.86 11.90 11.81 11.88 11.12 55,100
Feb 14, 2024 0.09 Dividend
Feb 14, 2024 11.73 11.80 11.73 11.79 11.03 56,600
Feb 13, 2024 11.85 11.90 11.77 11.79 10.95 56,100
Feb 12, 2024 11.99 12.00 11.91 11.94 11.09 46,900
Feb 9, 2024 11.94 12.07 11.91 11.93 11.08 52,000
Feb 8, 2024 12.03 12.03 11.93 11.95 11.10 33,400
Feb 7, 2024 12.06 12.12 11.97 12.06 11.20 58,900
Feb 6, 2024 11.92 12.09 11.92 12.05 11.19 92,200
Feb 5, 2024 12.10 12.10 11.94 11.99 11.14 73,200
Feb 2, 2024 12.30 12.31 12.16 12.20 11.33 94,600
Feb 1, 2024 12.27 12.41 12.27 12.36 11.48 92,700
Jan 31, 2024 12.18 12.28 12.10 12.17 11.31 72,500
Jan 30, 2024 12.22 12.27 12.18 12.22 11.35 88,400
Jan 29, 2024 12.13 12.22 12.07 12.18 11.31 36,500
Jan 26, 2024 12.06 12.13 12.01 12.10 11.24 37,600
Jan 25, 2024 12.21 12.28 12.08 12.10 11.24 115,100
Jan 24, 2024 12.16 12.16 12.12 12.13 11.27 31,500
Jan 23, 2024 12.10 12.16 12.05 12.08 11.22 31,700
Jan 22, 2024 12.09 12.14 12.05 12.12 11.26 60,000
Jan 19, 2024 12.13 12.18 12.00 12.03 11.18 61,600
Jan 18, 2024 12.28 12.28 12.06 12.11 11.25 77,100
Jan 17, 2024 12.19 12.25 12.16 12.21 11.34 49,500
Jan 16, 2024 12.30 12.32 12.18 12.20 11.33 67,200
Jan 12, 2024 12.28 12.31 12.27 12.30 11.43 39,500
Jan 11, 2024 0.09 Dividend
Jan 11, 2024 12.29 12.31 12.22 12.26 11.39 62,800
Jan 10, 2024 12.33 12.33 12.29 12.30 11.34 59,700
Jan 9, 2024 12.22 12.29 12.22 12.28 11.33 54,700
Jan 8, 2024 12.22 12.30 12.21 12.23 11.28 64,700
Jan 5, 2024 12.36 12.37 12.15 12.16 11.22 85,400
Jan 4, 2024 12.23 12.29 12.18 12.29 11.34 54,400
Jan 3, 2024 12.16 12.25 12.15 12.25 11.30 32,700
Jan 2, 2024 12.21 12.29 12.15 12.20 11.25 40,700
Dec 29, 2023 12.58 12.64 12.15 12.18 11.23 280,100
Dec 28, 2023 12.60 12.63 12.48 12.58 11.60 148,800
Dec 27, 2023 12.43 12.62 12.37 12.60 11.62 182,300
Dec 26, 2023 12.22 12.46 12.20 12.33 11.37 153,600
Dec 22, 2023 12.34 12.36 11.98 12.10 11.16 91,600
Dec 21, 2023 12.21 12.25 12.15 12.25 11.30 75,100
Dec 20, 2023 12.19 12.26 12.11 12.13 11.19 78,300
Dec 19, 2023 12.14 12.17 12.10 12.12 11.18 61,300
Dec 18, 2023 12.04 12.18 12.02 12.15 11.21 144,600
Dec 15, 2023 12.14 12.20 12.00 12.00 11.07 89,700
Dec 14, 2023 0.09 Dividend
Dec 14, 2023 12.05 12.25 12.05 12.15 11.21 75,400

Related Tickers

BLW BlackRock Limited Duration Income Trust
14.38
-0.07%
 
EGF BlackRock Enhanced Government Fund, Inc.
10.22
+2.24%
 
BGT BlackRock Floating Rate Income Trust
13.31
-0.30%
 
BHK BlackRock Core Bond Trust
11.08
-0.29%
 
BFK BlackRock Municipal Income Trust
10.26
-0.97%
 
MIN MFS Intermediate Income Trust
2.7100
0.00%
 
NBB Nuveen Taxable Municipal Income Fund
16.08
-0.08%
 
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
14.28
-0.35%
 
EHI Western Asset Global High Income Fund Inc.
6.71
-0.45%
 
MQY BlackRock MuniYield Quality Fund, Inc.
12.56
-0.87%