Home > Quotes > BKT > Historical Prices

BlackRock Income Trust Inc. (The) Historical Stock Prices

BKT 
$7.27
*  
0.03
  negative  
0.41%
Get BKT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
View:    BKT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.29  7.30  7.24  7.27 225,112
05/22/2013 7.3 7.3 7.24 7.27 225,112
05/21/2013 7.32 7.32 7.282 7.3 278,332
05/20/2013 7.3 7.32 7.29 7.3 168,793
05/17/2013 7.35 7.35 7.27 7.3 200,568
05/16/2013 7.28 7.35 7.28 7.34 400,475
05/15/2013 7.27 7.33 7.26 7.32 230,728
05/14/2013 7.27 7.28 7.23 7.26 262,768
05/13/2013 7.3 7.305 7.23 7.27 238,886
05/10/2013 7.3 7.33 7.3 7.33 214,982
05/09/2013 7.33 7.33 7.31 7.33 305,428
05/08/2013 7.34 7.34 7.3 7.33 227,402
05/07/2013 7.31 7.34 7.301 7.34 176,622
05/06/2013 7.31 7.31 7.27 7.3 263,540
05/03/2013 7.3 7.31 7.27 7.3 209,861
05/02/2013 7.33 7.34 7.28 7.32 305,122
05/01/2013 7.3 7.34 7.28 7.34 294,148
04/30/2013 7.3 7.31 7.28 7.3 254,760
04/29/2013 7.29 7.31 7.28 7.29 250,920
04/26/2013 7.28 7.3 7.27 7.3 226,285
04/25/2013 7.28 7.3 7.24 7.25 518,405
04/24/2013 7.27 7.29 7.26 7.28 313,048
04/23/2013 7.28 7.28 7.25 7.28 303,160
04/22/2013 7.27 7.27 7.25 7.26 165,684
04/19/2013 7.26 7.28 7.25 7.26 289,526
04/18/2013 7.28 7.28 7.245 7.28 243,878
04/17/2013 7.25 7.27 7.24 7.27 228,262
04/16/2013 7.29 7.29 7.25 7.28 303,309
04/15/2013 7.28 7.28 7.25 7.28 238,690
04/12/2013 7.29 7.29 7.24 7.28 280,098
04/11/2013 7.29 7.29 7.21 7.24 249,515
04/10/2013 7.29 7.29 7.27 7.27 156,151
04/09/2013 7.29 7.29 7.26 7.29 283,471
04/08/2013 7.28 7.28 7.25 7.26 275,229
04/05/2013 7.3 7.31 7.23 7.28 278,596
04/04/2013 7.27 7.27 7.23 7.27 261,295
04/03/2013 7.26 7.29 7.23 7.29 441,433
04/02/2013 7.23 7.26 7.19 7.26 384,462
04/01/2013 7.23 7.24 7.2 7.24 304,574
03/28/2013 7.16 7.21 7.159 7.21 498,507
03/27/2013 7.13 7.17 7.11 7.17 250,918
03/26/2013 7.15 7.15 7.1 7.1 194,358
03/25/2013 7.16 7.17 7.0701 7.16 229,016
03/22/2013 7.15 7.16 7.13 7.15 145,794
03/21/2013 7.08 7.15 7.07 7.15 247,352
03/20/2013 7.05 7.09 7.04 7.09 231,983
03/19/2013 7.05 7.06 7.01 7.06 185,869
03/18/2013 7.04 7.06 6.97 7.04 286,968
03/15/2013 7.07 7.07 7.03 7.06 285,733
03/14/2013 7.08 7.09 7.02 7.07 469,458
03/13/2013 7.07 7.09 7.04 7.08 387,042
03/12/2013 7.11 7.13 7.09 7.12 193,872
03/11/2013 7.19 7.19 7.11 7.13 377,415
03/08/2013 7.18 7.19 7.14 7.15 365,769
03/07/2013 7.28 7.29 7.17 7.18 226,153
03/06/2013 7.23 7.29 7.22 7.29 333,483
03/05/2013 7.17 7.27 7.15 7.27 573,321
03/04/2013 7.13 7.19 7.13 7.19 463,470
03/01/2013 7.14 7.19 7.14 7.19 361,562
02/28/2013 7.15 7.1699 7.11 7.12 275,846
02/27/2013 7.14 7.16 7.12 7.15 261,549
02/26/2013 7.11 7.15 7.1 7.15 241,039
02/25/2013 7.14 7.1482 7.11 7.13 190,542
02/22/2013 7.14 7.15 7.12 7.14 227,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.