BlackRock Income Trust Inc. (The) Historical Stock Prices

BKT 
$6.32
*  
0.01
0.16%
Get BKT Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading BKT now
Exchange: NYSE

Community Rating:
View:    BKT Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.36  6.37  6.32  6.32 112,799
06/30/2015 6.36 6.37 6.32 6.32 112,898
06/29/2015 6.38 6.394 6.33 6.33 145,456
06/26/2015 6.4 6.4099 6.38 6.38 44,621
06/25/2015 6.41 6.42 6.392 6.41 113,904
06/24/2015 6.4 6.41 6.39 6.41 81,015
06/23/2015 6.39 6.4099 6.39 6.4 34,881
06/22/2015 6.41 6.41 6.39 6.4 33,683
06/19/2015 6.39 6.42 6.38 6.41 105,515
06/18/2015 6.4 6.41 6.39 6.39 36,931
06/17/2015 6.39 6.41 6.38 6.4 85,976
06/16/2015 6.38 6.41 6.38 6.41 82,883
06/15/2015 6.39 6.401 6.37 6.39 122,996
06/12/2015 6.39 6.409 6.37 6.39 182,842
06/11/2015 6.38 6.41 6.37 6.38 88,703
06/10/2015 6.4 6.41 6.38 6.41 131,833
06/09/2015 6.41 6.43 6.39 6.41 152,324
06/08/2015 6.41 6.44 6.41 6.44 173,345
06/05/2015 6.43 6.44 6.39 6.43 149,678
06/04/2015 6.41 6.45 6.41 6.45 164,309
06/03/2015 6.43 6.43 6.39 6.41 96,869
06/02/2015 6.46 6.4699 6.42 6.43 100,100
06/01/2015 6.48 6.49 6.46 6.46 31,125
05/29/2015 6.47 6.49 6.45 6.48 119,874
05/28/2015 6.45 6.47 6.45 6.47 44,568
05/27/2015 6.43 6.45 6.42 6.45 176,592
05/26/2015 6.43 6.44 6.41 6.44 169,767
05/22/2015 6.43 6.45 6.43 6.44 101,846
05/21/2015 6.43 6.455 6.43 6.43 193,439
05/20/2015 6.43 6.44 6.42 6.43 114,933
05/19/2015 6.43 6.44 6.42 6.43 69,459
05/18/2015 6.44 6.45 6.43 6.43 107,115
05/15/2015 6.44 6.45 6.42 6.45 142,116
05/14/2015 6.42 6.44 6.4 6.44 210,262
05/13/2015 6.41 6.41 6.39 6.41 108,386
05/12/2015 6.41 6.4272 6.4 6.42 78,986
05/11/2015 6.44 6.44 6.42 6.42 116,537
05/08/2015 6.44 6.45 6.42 6.45 68,963
05/07/2015 6.42 6.44 6.41 6.44 65,911
05/06/2015 6.42 6.44 6.41 6.41 177,645
05/05/2015 6.43 6.44 6.41 6.42 139,775
05/04/2015 6.43 6.44 6.43 6.43 68,796
05/01/2015 6.44 6.45 6.43 6.43 88,708
04/30/2015 6.44 6.44 6.42 6.44 115,472
04/29/2015 6.42 6.43 6.42 6.43 46,470
04/28/2015 6.42 6.44 6.42 6.43 56,331
04/27/2015 6.43 6.44 6.41 6.44 170,132
04/24/2015 6.41 6.43 6.4001 6.43 76,595
04/23/2015 6.42 6.4299 6.4 6.42 134,532
04/22/2015 6.42 6.44 6.36 6.39 378,245
04/21/2015 6.43 6.46 6.42 6.42 131,396
04/20/2015 6.41 6.44 6.41 6.43 199,842
04/17/2015 6.43 6.43 6.4 6.41 89,025
04/16/2015 6.42 6.44 6.41 6.41 108,101
04/15/2015 6.42 6.44 6.41 6.43 86,224
04/14/2015 6.39 6.45 6.39 6.43 106,127
04/13/2015 6.4 6.41 6.38 6.39 84,756
04/10/2015 6.42 6.4399 6.42 6.42 57,075
04/09/2015 6.44 6.4408 6.42 6.42 182,925
04/08/2015 6.46 6.47 6.43 6.43 77,626
04/07/2015 6.44 6.48 6.44 6.47 125,468
04/06/2015 6.44 6.45 6.43 6.44 183,540
04/02/2015 6.44 6.47 6.44 6.44 124,547
04/01/2015 6.43 6.48 6.43 6.46 101,150
03/31/2015 6.45 6.46 6.42 6.42 214,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?