BlackRock Income Trust Inc Historical Data - BKT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Income Trust Inc (BKT)
BlackRock Income Trust Inc (BKT) Historical

BlackRock Income Trust Inc (BKT)

11.67

-0.02

(-0.17%)

Closed May 18 4:00PM

Delayed by 15 minutes

11.675

0.005

(0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.951557093426	11.56	11.78	11.22	71823	11.60882481	CS
4	0.26	2.2787028922	11.41	11.78	11.06	61689	11.4049515	CS
12	-0.17	-1.43581081081	11.84	12.19	11.06	65611	11.64583891	CS
26	0.26	2.2787028922	11.41	12.86	11.06	69603	11.86101187	CS
52	-0.77	-6.18971061093	12.44	13.09	10.55	61054	11.76483739	CS
156	-6.87	-37.0550161812	18.54	19.53	10.55	152199	15.23550729	CS
260	-6.18	-34.6218487395	17.85	19.53	10.55	189871	16.76827951	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715985600	11.67	-0.02	-0.17	11.71	11.78	11.67	103949
1715899200	11.69	0.04	0.34	11.67	11.74	11.6601	81432
1715812800	11.65	0.14	1.22	11.6	11.67	11.22	135032
1715726400	11.51	-0.01	-0.09	11.48	11.52	11.43	71158
1715640000	11.52	-0.04	-0.35	11.6	11.6	11.47	41183
1715380800	11.56	0	0.00	11.56	11.5848	11.52	30312
1715294400	11.56	-0.01	-0.09	11.62	11.62	11.55	50904
1715208000	11.57	0	0.00	11.57	11.6	11.55	31277
1715121600	11.57	0.04	0.35	11.61	11.62	11.56	47709
1715035200	11.53	0.06	0.52	11.54	11.56	11.5	60235
1714776000	11.47	0.11	0.97	11.48	11.48	11.44	50720
1714689600	11.36	0.04	0.35	11.32	11.4	11.2904	47390
1714603200	11.32	0.08	0.71	11.27	11.37	11.25	31881
1714516800	11.24	-0.02	-0.18	11.21	11.2666	11.21	56402
1714430400	11.26	0.03	0.27	11.22	11.2701	11.22	59153
1714171200	11.23	0.11	0.99	11.17	11.23	11.13	61766
1714084800	11.12	-0.01	-0.09	11.12	11.12	11.06	71274
1713998400	11.13	-0.15	-1.33	11.25	11.31	11.13	69634
1713912000	11.28	0.04	0.36	11.24	11.33	11.2	67435
1713825600	11.24	-0.13	-1.14	11.37	11.37	11.19	135906
1713566400	11.37	0.03	0.26	11.41	11.41	11.35	32985
1713480000	11.34	-0.02	-0.18	11.37	11.3799	11.34	23358
1713393600	11.36	0.13	1.16	11.24	11.37	11.24	64914
1713307200	11.23	0.05	0.45	11.12	11.23	11.1173	48472
1713220800	11.18	-0.1	-0.89	11.21	11.28	11.13	84416
1712961600	11.28	-0.11	-0.97	11.35	11.38	11.27	59866
1712875200	11.39	-0.04	-0.35	11.46	11.48	11.38	85800
1712788800	11.43	-0.28	-2.39	11.67	11.675	11.42	134868
1712702400	11.71	0	0.00	11.77	11.77	11.7	33583
1712616000	11.71	-0.03	-0.26	11.74	11.79	11.692	98035
1712356800	11.74	-0.06	-0.51	11.77	11.78	11.74	35824
1712270400	11.8	0.04	0.38	11.79	11.8487	11.79	30643
1712184000	11.755	-0.03	-0.21	11.78	11.79	11.75	118840
1712097600	11.78	-0.04	-0.30	11.78	11.79	11.76	68300
1712011200	11.815	-0.09	-0.71	11.89	11.89	11.805	66546
1711665600	11.9	0.04	0.38	11.9	11.95	11.85	150506
1711579200	11.8552	0.03	0.21	11.87	11.871	11.8313	111940
1711492800	11.83	0.02	0.17	11.84	11.87	11.7721	78953
1711406400	11.81	-0.02	-0.17	11.83	11.87	11.78	85745
1711147200	11.83	0.05	0.42	11.84	11.87	11.8	62390
1711060800	11.78	-0.07	-0.59	11.89	11.8999	11.77	79736
1710974400	11.85	0.02	0.17	11.83	11.89	11.8	110229
1710888000	11.83	-0.04	-0.37	11.89	11.89	11.8159	49794
1710801600	11.8743	-0.04	-0.30	11.9	11.945	11.86	33457
1710542400	11.91	-0.05	-0.42	11.97	11.97	11.88	58075
1710456000	11.96	-0.15	-1.24	12	12.0792	11.9304	52313
1710369600	12.11	-0.02	-0.16	12.18	12.19	12.096	50329
1710283200	12.13	0.05	0.41	12.09	12.15	12.08	62633
1710196800	12.08	0.01	0.08	12.08	12.0894	12.0619	31286
1709941200	12.07	0.07	0.58	11.94	12.1	11.94	78497
1709854800	12	0.04	0.33	11.97	12.005	11.95	46033
1709768400	11.96	0.1	0.84	11.89	12	11.87	87785
1709682000	11.86	0.05	0.42	11.81	11.89	11.7974	72171
1709595600	11.81	-0.04	-0.34	11.8	11.83	11.78	76734
1709336400	11.85	-0.02	-0.17	11.85	11.89	11.83	100415
1709250000	11.87	0.1	0.85	11.77	11.87	11.77	31889
1709163600	11.77	0.04	0.34	11.71	11.8	11.71	39810
1709077200	11.73	-0.02	-0.17	11.75	11.7632	11.7101	41375
1708990800	11.75	-0.09	-0.76	11.85	11.851	11.71	50611
1708731600	11.84	0.06	0.51	11.84	11.85	11.83	41102
1708645200	11.78	0.03	0.26	11.75	11.84	11.75	46223
1708558800	11.75	-0.05	-0.42	11.83	11.87	11.74	46945
1708472400	11.8	0	0.00	11.71	11.85	11.71	32554

BlackRock Income

FS KKR Capital Corp II

Eaton Vance Tax Advantag...

Clean Power Hydrogen

Reven Housing REIT

Black Hills Corp. (Holding Co.)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions