NYSE - Nasdaq Real Time Price USD

BlackRock Income Trust, Inc. (BKT)

11.45

+0.09

+(0.79%)

At close: May 23 at 4:00:02 PM EDT

11.45

+0.05

+(0.44%)

After hours: May 23 at 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	11.41	11.46	11.37	11.45	11.45	103,900
May 22, 2025	11.40	11.42	11.31	11.36	11.36	94,700
May 21, 2025	11.42	11.44	11.36	11.36	11.36	37,900
May 20, 2025	11.51	11.52	11.43	11.47	11.47	54,100
May 19, 2025	11.55	11.56	11.48	11.50	11.50	101,800
May 16, 2025	11.64	11.64	11.55	11.56	11.56	32,400
May 15, 2025	0.088 Dividend
May 15, 2025	11.55	11.61	11.52	11.58	11.58	20,100
May 14, 2025	11.63	11.66	11.52	11.59	11.50	28,800
May 13, 2025	11.70	11.70	11.57	11.57	11.48	57,000
May 12, 2025	11.69	11.70	11.63	11.65	11.56	53,900
May 9, 2025	11.69	11.72	11.63	11.68	11.59	66,600
May 8, 2025	11.70	11.72	11.64	11.69	11.60	132,700
May 7, 2025	11.58	11.72	11.57	11.68	11.59	98,700
May 6, 2025	11.60	11.64	11.49	11.54	11.45	120,500
May 5, 2025	11.70	11.73	11.57	11.58	11.49	126,600
May 2, 2025	11.70	11.72	11.62	11.67	11.58	36,600
May 1, 2025	11.72	11.83	11.69	11.71	11.62	68,300
Apr 30, 2025	11.71	11.82	11.68	11.71	11.62	88,600
Apr 29, 2025	11.60	11.75	11.56	11.72	11.63	82,100
Apr 28, 2025	11.64	11.71	11.49	11.60	11.51	95,000
Apr 25, 2025	11.54	11.69	11.50	11.64	11.55	83,900
Apr 24, 2025	11.51	11.53	11.46	11.48	11.39	84,400
Apr 23, 2025	11.46	11.54	11.40	11.45	11.36	68,100
Apr 22, 2025	11.34	11.39	11.31	11.32	11.23	44,900
Apr 21, 2025	11.39	11.43	11.25	11.28	11.19	101,200
Apr 17, 2025	11.40	11.45	11.36	11.38	11.29	49,200
Apr 16, 2025	11.42	11.46	11.40	11.43	11.34	68,300
Apr 15, 2025	0.088 Dividend
Apr 15, 2025	11.44	11.48	11.36	11.45	11.36	156,800
Apr 14, 2025	11.33	11.46	11.31	11.45	11.28	64,100
Apr 11, 2025	11.25	11.33	11.25	11.28	11.11	77,200
Apr 10, 2025	11.30	11.40	11.25	11.30	11.13	135,400
Apr 9, 2025	11.30	11.42	11.25	11.40	11.23	191,700
Apr 8, 2025	11.52	11.60	11.33	11.33	11.16	65,400
Apr 7, 2025	11.47	11.67	11.47	11.48	11.31	182,500
Apr 4, 2025	12.11	12.11	11.66	11.73	11.55	216,700
Apr 3, 2025	11.97	11.99	11.94	11.98	11.80	97,000
Apr 2, 2025	11.94	11.94	11.85	11.90	11.72	95,800
Apr 1, 2025	11.83	11.93	11.83	11.88	11.70	83,300
Mar 31, 2025	11.81	11.85	11.77	11.85	11.67	68,200
Mar 28, 2025	11.76	11.80	11.73	11.77	11.59	62,300
Mar 27, 2025	11.70	11.72	11.66	11.68	11.50	65,000
Mar 26, 2025	11.70	11.73	11.67	11.70	11.52	37,300
Mar 25, 2025	11.69	11.77	11.64	11.74	11.56	69,800
Mar 24, 2025	11.78	11.78	11.65	11.66	11.48	99,300
Mar 21, 2025	11.69	11.75	11.69	11.72	11.54	39,800
Mar 20, 2025	11.72	11.78	11.62	11.66	11.48	41,200
Mar 19, 2025	11.67	11.71	11.60	11.66	11.48	91,100
Mar 18, 2025	11.71	11.75	11.64	11.67	11.49	57,800
Mar 17, 2025	11.69	11.75	11.69	11.71	11.53	21,100
Mar 14, 2025	0.088 Dividend
Mar 14, 2025	11.71	11.74	11.66	11.68	11.50	79,300
Mar 13, 2025	11.76	11.84	11.70	11.77	11.50	48,900
Mar 12, 2025	11.76	11.82	11.65	11.80	11.53	68,500
Mar 11, 2025	11.75	11.80	11.74	11.74	11.47	28,700
Mar 10, 2025	11.78	11.81	11.75	11.75	11.48	51,500
Mar 7, 2025	11.78	11.83	11.75	11.78	11.51	39,200
Mar 6, 2025	11.77	11.79	11.72	11.75	11.48	55,600
Mar 5, 2025	11.82	11.86	11.80	11.81	11.54	46,000
Mar 4, 2025	11.83	11.86	11.79	11.84	11.57	76,100
Mar 3, 2025	11.81	11.86	11.77	11.84	11.57	69,800
Feb 28, 2025	11.75	11.82	11.75	11.81	11.54	104,900
Feb 27, 2025	11.75	11.77	11.73	11.75	11.48	53,400
Feb 26, 2025	11.80	11.80	11.73	11.78	11.51	69,100
Feb 25, 2025	11.76	11.80	11.74	11.78	11.51	68,200
Feb 24, 2025	11.69	11.73	11.67	11.72	11.46	50,100
Feb 21, 2025	11.67	11.72	11.61	11.69	11.43	99,400
Feb 20, 2025	11.68	11.70	11.61	11.63	11.37	74,100
Feb 19, 2025	11.69	11.69	11.61	11.63	11.37	41,100
Feb 18, 2025	11.77	11.77	11.61	11.66	11.40	74,200
Feb 14, 2025	0.088 Dividend
Feb 14, 2025	11.71	11.74	11.61	11.73	11.47	78,100
Feb 13, 2025	11.80	11.85	11.70	11.74	11.39	64,500
Feb 12, 2025	11.75	11.81	11.75	11.78	11.43	73,800
Feb 11, 2025	11.80	11.83	11.75	11.77	11.42	60,600
Feb 10, 2025	11.88	11.92	11.80	11.81	11.46	42,500
Feb 7, 2025	11.83	11.87	11.80	11.82	11.47	45,800
Feb 6, 2025	11.82	11.92	11.77	11.81	11.46	87,200
Feb 5, 2025	11.65	11.84	11.64	11.83	11.48	139,300
Feb 4, 2025	11.57	11.68	11.53	11.59	11.24	40,600
Feb 3, 2025	11.69	11.92	11.51	11.53	11.19	238,100
Jan 31, 2025	11.64	11.68	11.58	11.62	11.27	70,100
Jan 30, 2025	11.62	11.64	11.55	11.59	11.24	54,800
Jan 29, 2025	11.58	11.63	11.56	11.56	11.21	25,900
Jan 28, 2025	11.63	11.63	11.58	11.60	11.25	47,700
Jan 27, 2025	11.65	11.67	11.56	11.63	11.28	49,400
Jan 24, 2025	11.51	11.60	11.47	11.57	11.22	44,800
Jan 23, 2025	11.56	11.65	11.48	11.54	11.19	53,400
Jan 22, 2025	11.64	11.68	11.51	11.60	11.25	37,800
Jan 21, 2025	11.65	11.67	11.59	11.61	11.26	81,300
Jan 17, 2025	11.62	11.69	11.60	11.63	11.28	31,400
Jan 16, 2025	11.52	11.60	11.43	11.57	11.22	74,300
Jan 15, 2025	0.088 Dividend
Jan 15, 2025	11.40	11.64	11.40	11.54	11.19	89,500
Jan 14, 2025	11.38	11.46	11.34	11.42	10.99	81,900
Jan 13, 2025	11.32	11.39	11.31	11.32	10.90	56,400
Jan 10, 2025	11.51	11.52	11.38	11.38	10.95	62,100
Jan 8, 2025	11.47	11.55	11.43	11.52	11.09	35,300
Jan 7, 2025	11.59	11.62	11.44	11.55	11.12	53,100
Jan 6, 2025	11.57	11.60	11.53	11.57	11.14	40,800
Jan 3, 2025	11.60	11.62	11.54	11.62	11.19	35,500
Jan 2, 2025	11.54	11.57	11.49	11.57	11.14	34,900
Dec 31, 2024	11.49	11.55	11.42	11.52	11.09	126,600
Dec 30, 2024	11.50	11.56	11.45	11.50	11.07	70,900
Dec 27, 2024	11.50	11.50	11.43	11.47	11.04	51,700
Dec 26, 2024	11.49	11.50	11.43	11.46	11.03	64,200
Dec 24, 2024	11.47	11.52	11.44	11.49	11.06	53,000
Dec 23, 2024	11.53	11.58	11.40	11.49	11.06	94,600
Dec 20, 2024	11.50	11.62	11.40	11.51	11.08	70,900
Dec 19, 2024	11.60	11.69	11.39	11.39	10.96	60,000
Dec 18, 2024	11.69	11.80	11.56	11.61	11.18	46,800
Dec 17, 2024	11.77	11.82	11.61	11.70	11.26	92,400
Dec 16, 2024	0.088 Dividend
Dec 16, 2024	11.81	11.90	11.70	11.70	11.26	86,500
Dec 13, 2024	11.92	11.96	11.82	11.85	11.32	97,200
Dec 12, 2024	12.08	12.08	11.82	11.89	11.36	133,000
Dec 11, 2024	12.10	12.14	12.03	12.05	11.51	61,900
Dec 10, 2024	12.11	12.13	12.05	12.07	11.53	27,800
Dec 9, 2024	12.12	12.17	12.10	12.10	11.56	50,100
Dec 6, 2024	12.14	12.24	12.11	12.13	11.59	56,300
Dec 5, 2024	12.02	12.15	11.98	12.14	11.60	176,100
Dec 4, 2024	11.95	12.07	11.94	12.02	11.48	66,500
Dec 3, 2024	11.97	12.02	11.95	11.98	11.45	54,800
Dec 2, 2024	11.98	12.05	11.90	11.94	11.41	57,000
Nov 29, 2024	11.95	12.09	11.93	12.09	11.55	40,000
Nov 27, 2024	11.79	11.94	11.79	11.90	11.37	85,200
Nov 26, 2024	11.80	11.83	11.74	11.79	11.26	118,800
Nov 25, 2024	11.81	11.85	11.75	11.81	11.28	70,500
Nov 22, 2024	11.75	11.80	11.68	11.73	11.21	53,900
Nov 21, 2024	11.70	11.75	11.63	11.72	11.20	39,000
Nov 20, 2024	11.77	11.78	11.63	11.68	11.16	83,700
Nov 19, 2024	11.78	11.83	11.74	11.81	11.28	55,400
Nov 18, 2024	11.77	11.78	11.71	11.73	11.21	56,600
Nov 15, 2024	0.088 Dividend
Nov 15, 2024	11.76	11.79	11.72	11.77	11.25	56,000
Nov 14, 2024	11.84	11.93	11.76	11.82	11.21	33,100
Nov 13, 2024	11.92	11.92	11.76	11.79	11.18	55,600
Nov 12, 2024	11.95	11.97	11.82	11.83	11.22	38,700
Nov 11, 2024	11.99	12.00	11.95	11.98	11.36	27,400
Nov 8, 2024	11.96	12.00	11.95	11.99	11.37	40,100
Nov 7, 2024	11.85	11.92	11.85	11.91	11.29	65,600
Nov 6, 2024	11.88	11.88	11.77	11.82	11.21	36,600
Nov 5, 2024	11.87	11.91	11.83	11.88	11.27	23,600
Nov 4, 2024	11.89	11.98	11.83	11.85	11.24	47,100
Nov 1, 2024	11.85	11.90	11.84	11.88	11.27	87,000
Oct 31, 2024	11.94	12.00	11.79	11.83	11.22	64,700
Oct 30, 2024	11.88	11.92	11.87	11.92	11.30	38,100
Oct 29, 2024	11.83	11.86	11.79	11.85	11.24	75,000
Oct 28, 2024	12.03	12.03	11.83	11.85	11.24	61,700
Oct 25, 2024	12.00	12.14	11.98	11.99	11.37	72,300
Oct 24, 2024	12.05	12.05	11.95	11.98	11.36	88,900
Oct 23, 2024	12.10	12.10	12.00	12.03	11.41	50,700
Oct 22, 2024	12.12	12.18	12.08	12.10	11.48	35,700
Oct 21, 2024	12.17	12.17	12.11	12.12	11.49	44,200
Oct 18, 2024	12.25	12.28	12.15	12.17	11.54	70,300
Oct 17, 2024	12.28	12.28	12.22	12.25	11.62	88,400
Oct 16, 2024	12.31	12.31	12.24	12.28	11.65	35,200
Oct 15, 2024	0.088 Dividend
Oct 15, 2024	12.29	12.35	12.23	12.24	11.61	54,600
Oct 14, 2024	12.38	12.39	12.29	12.32	11.60	41,900
Oct 11, 2024	12.41	12.45	12.35	12.36	11.64	45,800
Oct 10, 2024	12.38	12.38	12.35	12.35	11.63	21,300
Oct 9, 2024	12.39	12.41	12.32	12.36	11.64	72,600
Oct 8, 2024	12.35	12.38	12.29	12.31	11.59	45,000
Oct 7, 2024	12.46	12.50	12.38	12.41	11.69	33,700
Oct 4, 2024	12.50	12.50	12.44	12.45	11.72	49,100
Oct 3, 2024	12.47	12.55	12.42	12.50	11.77	49,000
Oct 2, 2024	12.51	12.55	12.45	12.46	11.73	38,100
Oct 1, 2024	12.51	12.57	12.48	12.53	11.80	74,800
Sep 30, 2024	12.41	12.49	12.41	12.43	11.70	66,200
Sep 27, 2024	12.45	12.45	12.38	12.40	11.68	55,300
Sep 26, 2024	12.54	12.55	12.34	12.39	11.67	64,700
Sep 25, 2024	12.43	12.55	12.42	12.49	11.76	89,500
Sep 24, 2024	12.47	12.47	12.36	12.39	11.67	116,800
Sep 23, 2024	12.47	12.50	12.41	12.45	11.72	65,100
Sep 20, 2024	12.54	12.58	12.47	12.49	11.76	37,100
Sep 19, 2024	12.60	12.60	12.50	12.51	11.78	84,200
Sep 18, 2024	12.57	12.57	12.52	12.55	11.82	60,900
Sep 17, 2024	12.59	12.61	12.55	12.59	11.85	81,100
Sep 16, 2024	0.088 Dividend
Sep 16, 2024	12.57	12.63	12.55	12.59	11.85	62,700
Sep 13, 2024	12.55	12.67	12.54	12.61	11.79	153,500
Sep 12, 2024	12.49	12.56	12.48	12.53	11.72	64,000
Sep 11, 2024	12.50	12.53	12.47	12.51	11.70	41,100
Sep 10, 2024	12.51	12.52	12.47	12.50	11.69	72,900
Sep 9, 2024	12.51	12.52	12.48	12.51	11.70	44,700
Sep 6, 2024	12.43	12.56	12.41	12.51	11.70	144,200
Sep 5, 2024	12.45	12.45	12.36	12.43	11.62	69,100
Sep 4, 2024	12.38	12.43	12.34	12.43	11.62	76,400
Sep 3, 2024	12.41	12.42	12.35	12.38	11.58	77,200
Aug 30, 2024	12.45	12.45	12.34	12.34	11.54	74,500
Aug 29, 2024	12.43	12.46	12.42	12.45	11.64	50,600
Aug 28, 2024	12.46	12.46	12.40	12.44	11.63	62,600
Aug 27, 2024	12.44	12.46	12.41	12.44	11.63	45,800
Aug 26, 2024	12.43	12.45	12.36	12.45	11.64	53,300
Aug 23, 2024	12.44	12.45	12.30	12.36	11.56	69,300
Aug 22, 2024	12.42	12.44	12.39	12.43	11.62	40,600
Aug 21, 2024	12.40	12.42	12.31	12.42	11.61	50,600
Aug 20, 2024	12.40	12.40	12.30	12.34	11.54	81,500
Aug 19, 2024	12.32	12.37	12.25	12.34	11.54	32,600
Aug 16, 2024	12.33	12.39	12.30	12.32	11.52	36,500
Aug 15, 2024	0.088 Dividend
Aug 15, 2024	12.39	12.50	12.39	12.42	11.61	35,000
Aug 14, 2024	12.36	12.51	12.36	12.48	11.59	46,000
Aug 13, 2024	12.33	12.42	12.33	12.42	11.53	45,300
Aug 12, 2024	12.32	12.33	12.29	12.31	11.43	28,600
Aug 9, 2024	12.30	12.32	12.27	12.31	11.43	41,300
Aug 8, 2024	12.30	12.33	12.27	12.30	11.42	37,900
Aug 7, 2024	12.33	12.33	12.26	12.31	11.43	29,700
Aug 6, 2024	12.26	12.34	12.26	12.32	11.44	37,800
Aug 5, 2024	12.29	12.30	12.22	12.26	11.38	74,100
Aug 2, 2024	12.30	12.32	12.20	12.30	11.42	71,200
Aug 1, 2024	12.20	12.24	12.19	12.22	11.35	88,100
Jul 31, 2024	12.09	12.15	12.06	12.14	11.27	64,700
Jul 30, 2024	12.05	12.05	12.01	12.05	11.19	30,300
Jul 29, 2024	12.06	12.07	12.00	12.00	11.14	27,500
Jul 26, 2024	12.06	12.07	12.00	12.02	11.16	46,200
Jul 25, 2024	12.01	12.02	11.95	11.99	11.13	46,800
Jul 24, 2024	12.05	12.05	11.93	11.93	11.08	37,500
Jul 23, 2024	11.96	12.03	11.96	12.02	11.16	33,200
Jul 22, 2024	12.06	12.06	11.91	11.94	11.09	47,100
Jul 19, 2024	12.04	12.05	11.88	12.04	11.18	33,000
Jul 18, 2024	12.00	12.08	11.92	12.04	11.18	71,300
Jul 17, 2024	11.91	12.02	11.87	12.00	11.14	71,700
Jul 16, 2024	11.97	12.01	11.88	11.91	11.06	118,500
Jul 15, 2024	0.088 Dividend
Jul 15, 2024	11.98	12.01	11.93	11.94	11.09	60,600
Jul 12, 2024	12.04	12.09	12.04	12.07	11.12	116,700
Jul 11, 2024	12.00	12.04	11.97	12.04	11.10	102,200
Jul 10, 2024	12.00	12.00	11.95	11.98	11.04	56,400
Jul 9, 2024	11.99	11.99	11.94	11.97	11.03	129,200
Jul 8, 2024	11.99	11.99	11.92	11.95	11.01	94,000
Jul 5, 2024	11.93	11.97	11.90	11.95	11.01	41,000
Jul 3, 2024	11.82	11.94	11.82	11.90	10.97	34,700
Jul 2, 2024	11.85	11.88	11.74	11.80	10.88	58,100
Jul 1, 2024	11.95	11.95	11.72	11.77	10.85	77,000
Jun 28, 2024	11.92	11.93	11.82	11.93	11.00	104,400
Jun 27, 2024	11.89	11.90	11.86	11.89	10.96	44,700
Jun 26, 2024	11.87	11.88	11.81	11.84	10.91	60,900
Jun 25, 2024	11.89	11.90	11.83	11.90	10.97	60,300
Jun 24, 2024	11.86	11.87	11.83	11.86	10.93	34,200
Jun 21, 2024	11.88	11.88	11.76	11.81	10.88	35,200
Jun 20, 2024	11.79	11.85	11.68	11.85	10.92	58,000
Jun 18, 2024	11.82	11.89	11.76	11.82	10.89	54,600
Jun 17, 2024	11.75	11.87	11.75	11.77	10.85	37,600
Jun 14, 2024	0.088 Dividend
Jun 14, 2024	11.81	11.86	11.78	11.78	10.86	24,100
Jun 13, 2024	11.90	11.91	11.87	11.89	10.88	63,700
Jun 12, 2024	11.82	11.90	11.81	11.87	10.86	81,300
Jun 11, 2024	11.65	11.80	11.65	11.75	10.75	23,200
Jun 10, 2024	11.79	11.81	11.68	11.72	10.72	31,200
Jun 7, 2024	11.70	11.81	11.69	11.80	10.79	55,000
Jun 6, 2024	11.80	11.84	11.76	11.77	10.77	38,100
Jun 5, 2024	11.74	11.82	11.67	11.81	10.80	110,900
Jun 4, 2024	11.65	11.74	11.62	11.74	10.74	83,100
Jun 3, 2024	11.73	11.76	11.53	11.55	10.57	100,200
May 31, 2024	11.49	11.77	11.42	11.74	10.74	157,300
May 30, 2024	11.42	11.56	11.41	11.44	10.47	40,100
May 29, 2024	11.47	11.47	11.33	11.39	10.42	67,000
May 28, 2024	11.60	11.65	11.46	11.49	10.51	48,100
May 24, 2024	11.65	11.65	11.52	11.56	10.58	65,100

BLW BlackRock Limited Duration Income Trust

13.89

-0.14%

BHK BlackRock Core Bond Trust

10.34

+1.17%

BTZ BlackRock Credit Allocation Income Trust

10.50

+0.29%

MUE BlackRock MuniHoldings Quality Fund II, Inc.

9.54

0.00%

MVF BlackRock MuniVest Fund, Inc.

6.67

-0.30%

BBN BlackRock Taxable Municipal Bond Trust

15.51

+0.32%

BGT BlackRock Floating Rate Income Trust

12.27

-0.08%

HPI John Hancock Preferred Income Fund

15.78

-0.38%

GDO Western Asset Global Corporate Defined Opportunity Fund Inc.

11.27

-0.09%

ERH Allspring Utilities and High Income Fund

11.13

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock Income Trust, Inc. (BKT)

Related Tickers