Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

11.80 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.132 9.168 9.096 9.168 83,593 +0.12(+1.31%)
Oct 30, 2003 9.025 9.025 9.025 9.049 63,494 -0.02(-0.26%)
Oct 29, 2003 9.073 9.085 8.989 9.073 60,887 +0.05(+0.53%)
Oct 28, 2003 9.156 9.180 9.001 9.025 119,587 -0.11(-1.17%)
Oct 27, 2003 9.096 9.144 9.049 9.132 50,206 +0.01(+0.13%)
Oct 24, 2003 9.132 9.192 9.108 9.120 50,543 -0.01(-0.13%)
Oct 23, 2003 9.168 9.204 9.132 9.132 45,917 +0.00(+0.00%)
Oct 22, 2003 9.108 9.215 9.096 9.132 107,730 +0.06(+0.66%)
Oct 21, 2003 9.001 9.144 9.001 9.073 92,592 +0.08(+0.93%)
Oct 20, 2003 8.930 9.013 8.930 8.989 100,329 +0.06(+0.67%)
Oct 17, 2003 8.835 8.918 8.823 8.930 59,457 +0.10(+1.08%)
Oct 16, 2003 8.835 8.859 8.764 8.835 113,869 +0.05(+0.54%)
Oct 15, 2003 9.013 9.037 8.775 8.787 156,759 -0.26(-2.89%)
Oct 14, 2003 9.073 9.073 9.001 9.049 81,239 -0.02(-0.26%)
Oct 13, 2003 9.061 9.061 8.978 9.073 97,554 +0.01(+0.13%)
Oct 10, 2003 9.108 9.132 9.073 9.061 63,157 -0.05(-0.52%)
Oct 09, 2003 9.156 9.156 9.037 9.108 71,147 -0.04(-0.39%)
Oct 08, 2003 9.061 9.215 9.061 9.144 87,546 +0.04(+0.39%)
Oct 07, 2003 8.978 9.096 8.978 9.108 113,953 +0.10(+1.06%)
Oct 06, 2003 9.037 9.073 9.001 9.013 52,477 -0.02(-0.26%)
Oct 03, 2003 9.168 9.168 9.168 9.037 116,476 -0.07(-0.78%)
Oct 02, 2003 9.156 9.204 9.108 9.108 75,268 -0.01(-0.13%)
Oct 01, 2003 8.989 9.156 8.966 9.120 109,243 +0.10(+1.05%)
Sep 30, 2003 8.894 9.025 8.859 9.025 151,124 +0.17(+1.88%)
Sep 29, 2003 8.847 8.847 8.787 8.859 106,636 +0.06(+0.68%)
Sep 26, 2003 8.787 8.859 8.775 8.799 65,764 +0.01(+0.14%)
Sep 25, 2003 8.764 8.799 8.728 8.787 126,063 +0.05(+0.54%)
Sep 24, 2003 8.775 8.787 8.740 8.740 105,711 -0.01(-0.14%)
Sep 23, 2003 8.752 8.799 8.704 8.752 89,228 -0.02(-0.27%)
Sep 22, 2003 8.728 8.775 8.645 8.775 116,980 +0.04(+0.41%)
Sep 19, 2003 8.680 8.764 8.680 8.740 65,849 +0.08(+0.96%)
Sep 18, 2003 8.668 8.728 8.668 8.657 77,454 +0.00(+0.00%)
Sep 17, 2003 8.609 8.657 8.597 8.657 90,069 +0.07(+0.83%)
Sep 16, 2003 8.561 8.621 8.561 8.585 71,063 +0.02(+0.28%)
Sep 15, 2003 8.609 8.621 8.538 8.561 87,630 -0.05(-0.55%)
Sep 12, 2003 8.502 8.621 8.502 8.609 63,326 +0.10(+1.12%)
Sep 11, 2003 8.502 8.538 8.466 8.514 92,760 +0.04(+0.42%)
Sep 10, 2003 8.692 8.692 8.454 8.478 309,650 -0.20(-2.33%)
Sep 09, 2003 8.561 8.716 8.561 8.680 183,839 +0.17(+1.96%)
Sep 08, 2003 8.787 8.823 8.514 8.514 107,225 -0.25(-2.85%)
Sep 05, 2003 8.811 8.835 8.716 8.764 133,716 +0.02(+0.27%)
Sep 04, 2003 8.657 8.740 8.633 8.740 83,761 +0.11(+1.24%)
Sep 03, 2003 8.573 8.668 8.573 8.633 70,474 +0.06(+0.69%)
Sep 02, 2003 8.538 8.621 8.538 8.573 77,454 +0.04(+0.42%)
Aug 29, 2003 8.526 8.597 8.502 8.538 72,408 +0.00(+0.00%)
Aug 28, 2003 8.502 8.573 8.478 8.538 94,021 +0.08(+0.98%)
Aug 27, 2003 8.443 8.490 8.419 8.454 68,456 +0.01(+0.14%)
Aug 26, 2003 8.443 8.478 8.407 8.443 124,129 +0.00(+0.00%)
Aug 25, 2003 8.443 8.454 8.347 8.443 112,355 +0.05(+0.57%)
Aug 22, 2003 8.312 8.443 8.288 8.395 127,829 +0.05(+0.57%)
Aug 21, 2003 8.347 8.407 8.264 8.347 133,884 +0.00(+0.00%)
Aug 20, 2003 8.395 8.443 8.347 8.347 78,884 -0.08(-0.99%)
Aug 19, 2003 8.359 8.443 8.324 8.431 125,222 +0.08(+1.00%)
Aug 18, 2003 8.407 8.431 8.264 8.347 160,711 -0.07(-0.85%)
Aug 15, 2003 8.454 8.466 8.407 8.419 58,364 -0.01(-0.14%)
Aug 14, 2003 8.407 8.466 8.383 8.431 106,804 -0.04(-0.42%)
Aug 13, 2003 8.502 8.514 8.371 8.466 95,619 -0.11(-1.25%)
Aug 12, 2003 8.585 8.597 8.502 8.573 121,269 -0.01(-0.14%)
Aug 11, 2003 8.502 8.585 8.383 8.585 165,337 +0.11(+1.26%)
Aug 08, 2003 8.443 8.573 8.443 8.478 107,477 -0.07(-0.83%)
Aug 07, 2003 8.609 8.633 8.514 8.550 77,959 -0.02(-0.28%)
Aug 06, 2003 8.573 8.668 8.573 8.573 125,138 +0.06(+0.70%)
Aug 05, 2003 8.443 8.538 8.407 8.514 130,520 +0.08(+0.99%)
Aug 04, 2003 8.443 8.443 8.181 8.431 164,075 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.