BlackRock Income Trust Inc. (The) Historical Stock Prices

BKT 
$6.44
*  
unch
unch
Get BKT Alerts
*Delayed - data as of May 27, 2015 12:20 ET  -  Find a broker to begin trading BKT now
Exchange: NYSE

Community Rating:
View:    BKT Real Time
 
 
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 26-FEB-2015 TO 26-MAY-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.
12:20  6.43  6.45  6.42  6.44 122,801
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
03/30/2015 6.45 6.47 6.44 6.45 52,406
03/27/2015 6.46 6.4726 6.442 6.46 65,939
03/26/2015 6.46 6.48 6.43 6.47 187,361
03/25/2015 6.44 6.46 6.43 6.46 85,085
03/24/2015 6.42 6.45 6.41 6.44 135,114
03/23/2015 6.42 6.4353 6.41 6.41 99,111
03/20/2015 6.41 6.4258 6.4 6.41 162,901
03/19/2015 6.4 6.44 6.39 6.41 178,318
03/18/2015 6.38 6.41 6.38 6.4 58,621
03/17/2015 6.39 6.41 6.38 6.4 115,390
03/16/2015 6.4 6.41 6.39 6.4 109,028
03/13/2015 6.38 6.41 6.36 6.41 189,008
03/12/2015 6.39 6.4 6.37 6.38 52,185
03/11/2015 6.38 6.4165 6.36 6.39 143,369
03/10/2015 6.4 6.43 6.39 6.41 196,965
03/09/2015 6.39 6.41 6.39 6.4 216,207
03/06/2015 6.4 6.41 6.39 6.39 520,193
03/05/2015 6.39 6.43 6.37 6.43 407,750
03/04/2015 6.4 6.42 6.39 6.39 148,474
03/03/2015 6.4 6.42 6.37 6.42 122,957
03/02/2015 6.41 6.42 6.4 6.4 47,073
02/27/2015 6.41 6.42 6.4 6.42 55,226
02/26/2015 6.4 6.41 6.4 6.41 127,330
*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?