BlackRock Income Trust Inc. (The) Historical Stock Prices

BKT 
$6.4
*  
0.05
0.79%
Get BKT Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading BKT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.37  6.40  6.36  6.40 52,001
10/22/2014 6.36 6.4 6.36 6.4 52,001
10/21/2014 6.35 6.39 6.34 6.35 101,647
10/20/2014 6.36 6.4 6.34 6.34 228,419
10/17/2014 6.39 6.391 6.36 6.37 143,645
10/16/2014 6.33 6.37 6.32 6.37 120,794
10/15/2014 6.32 6.3599 6.32 6.34 102,521
10/14/2014 6.32 6.37 6.32 6.32 176,638
10/13/2014 6.33 6.35 6.319 6.32 142,619
10/10/2014 6.37 6.38 6.33 6.33 134,512
10/09/2014 6.39 6.41 6.38 6.41 85,630
10/08/2014 6.37 6.41 6.37 6.4 110,150
10/07/2014 6.37 6.4 6.37 6.4 113,199
10/06/2014 6.35 6.39 6.35 6.39 95,621
10/03/2014 6.34 6.38 6.34 6.36 426,061
10/02/2014 6.35 6.4 6.35 6.37 268,288
10/01/2014 6.33 6.37 6.33 6.36 196,302
09/30/2014 6.32 6.351 6.32 6.35 113,878
09/29/2014 6.31 6.33 6.3 6.32 133,390
09/26/2014 6.31 6.33 6.31 6.31 78,335
09/25/2014 6.33 6.35 6.31 6.34 187,459
09/24/2014 6.34 6.361 6.32 6.33 103,101
09/23/2014 6.32 6.373 6.32 6.37 103,481
09/22/2014 6.33 6.35 6.3 6.34 117,639
09/19/2014 6.32 6.36 6.31 6.35 120,598
09/18/2014 6.33 6.34 6.32 6.33 179,214
09/17/2014 6.33 6.37 6.3 6.33 306,672
09/16/2014 6.37 6.3799 6.33 6.36 147,326
09/15/2014 6.38 6.3893 6.37 6.38 146,553
09/12/2014 6.39 6.395 6.37 6.38 165,938
09/11/2014 6.4 6.41 6.38 6.4 90,542
09/10/2014 6.45 6.46 6.42 6.44 71,557
09/09/2014 6.43 6.45 6.4201 6.45 86,208
09/08/2014 6.44 6.4699 6.44 6.45 152,482
09/05/2014 6.42 6.48 6.42 6.45 148,992
09/04/2014 6.44 6.52 6.44 6.45 162,881
09/03/2014 6.4 6.44 6.4 6.43 138,789
09/02/2014 6.42 6.43 6.41 6.41 124,158
08/29/2014 6.44 6.44 6.42 6.42 191,141
08/28/2014 6.42 6.44 6.42 6.44 152,945
08/27/2014 6.42 6.44 6.41 6.44 121,049
08/26/2014 6.42 6.46 6.4 6.43 199,304
08/25/2014 6.43 6.44 6.41 6.43 132,566
08/22/2014 6.43 6.444 6.41 6.44 88,272
08/21/2014 6.43 6.45 6.41 6.44 478,234
08/20/2014 6.42 6.44 6.42 6.44 69,636
08/19/2014 6.43 6.44 6.42 6.44 90,056
08/18/2014 6.44 6.4599 6.42 6.44 89,975
08/15/2014 6.45 6.47 6.45 6.46 129,989
08/14/2014 6.42 6.47 6.42 6.46 104,823
08/13/2014 6.41 6.45 6.41 6.44 104,047
08/12/2014 6.47 6.48 6.4 6.45 319,582
08/11/2014 6.5 6.5 6.47 6.49 96,342
08/08/2014 6.44 6.51 6.44 6.5 146,959
08/07/2014 6.4 6.46 6.4 6.46 132,237
08/06/2014 6.4 6.45 6.39 6.43 231,971
08/05/2014 6.41 6.44 6.39 6.41 193,221
08/04/2014 6.45 6.46 6.42 6.43 352,936
08/01/2014 6.42 6.47 6.42 6.45 153,549
07/31/2014 6.49 6.4999 6.43 6.45 238,021
07/30/2014 6.54 6.55 6.48 6.5 318,613
07/29/2014 6.56 6.57 6.53 6.55 179,306
07/28/2014 6.57 6.58 6.56 6.57 71,153
07/25/2014 6.58 6.5906 6.56 6.57 81,993
07/24/2014 6.59 6.6 6.57 6.6 99,880
07/23/2014 6.57 6.62 6.57 6.6 72,879
07/22/2014 6.56 6.59 6.56 6.59 116,365
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.

Research Brokers before you trade

Want to trade FX?