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, 2008 6.552 6.647 6.469 6.528 0 +0.10(+1.48%)
Oct 30, 2008 6.576 6.647 6.338 6.433 190,070 -0.15(-2.35%)
Oct 29, 2008 6.647 6.647 6.374 6.588 105,671 +0.05(+0.73%)
Oct 28, 2008 6.576 6.624 6.505 6.540 95,521 +0.02(+0.36%)
Oct 27, 2008 6.362 6.540 6.326 6.516 83,546 +0.12(+1.86%)
Oct 24, 2008 6.398 6.457 6.207 6.398 68,753 -0.14(-2.18%)
Oct 23, 2008 6.588 6.624 6.362 6.540 155,205 +0.02(+0.36%)
Oct 22, 2008 6.516 6.564 6.481 6.516 162,047 -0.13(-1.97%)
Oct 21, 2008 6.695 6.695 6.540 6.647 87,579 -0.08(-1.24%)
Oct 20, 2008 6.564 6.909 6.564 6.731 160,040 +0.20(+3.10%)
Oct 17, 2008 6.457 6.528 6.386 6.528 0 +0.08(+1.29%)
Oct 16, 2008 6.457 6.564 6.350 6.445 94,748 -0.05(-0.73%)
Oct 15, 2008 6.421 6.635 6.255 6.493 81,959 -0.07(-1.09%)
Oct 14, 2008 6.505 6.683 6.374 6.564 129,760 -0.07(-1.08%)
Oct 13, 2008 5.946 6.671 5.946 6.635 189,301 +0.64(+10.71%)
Oct 10, 2008 5.149 6.005 5.137 5.993 397,305 +0.01(+0.20%)
Oct 09, 2008 6.065 6.124 5.720 5.981 275,113 -0.21(-3.45%)
Oct 08, 2008 6.398 6.398 5.054 6.195 312,938 -0.33(-5.10%)
Oct 07, 2008 6.624 6.980 6.445 6.528 246,620 -0.20(-3.00%)
Oct 06, 2008 6.731 6.814 6.600 6.731 168,640 -0.14(-2.08%)
Oct 03, 2008 6.826 6.980 6.826 6.873 0 -0.02(-0.34%)
Oct 02, 2008 6.671 6.956 6.671 6.897 117,583 +0.15(+2.29%)
Oct 01, 2008 6.409 6.778 6.409 6.742 140,866 +0.20(+3.09%)
Sep 30, 2008 6.457 6.552 6.386 6.540 91,339 +0.08(+1.29%)
Sep 29, 2008 6.600 6.612 6.457 6.457 218,852 -0.23(-3.38%)
Sep 26, 2008 6.540 6.742 6.540 6.683 0 -0.19(-2.77%)
Sep 25, 2008 6.731 6.885 6.719 6.873 134,708 +0.07(+1.05%)
Sep 24, 2008 6.754 6.814 6.695 6.802 122,197 -0.01(-0.17%)
Sep 23, 2008 6.861 6.873 6.768 6.814 135,471 -0.10(-1.38%)
Sep 22, 2008 6.838 6.968 6.552 6.909 275,727 +0.04(+0.52%)
Sep 19, 2008 6.838 7.230 6.731 6.873 0 +0.11(+1.58%)
Sep 18, 2008 6.647 6.778 6.516 6.766 369,777 +0.15(+2.34%)
Sep 17, 2008 6.612 6.719 6.481 6.612 437,485 -0.08(-1.24%)
Sep 16, 2008 6.635 6.742 6.600 6.695 250,366 -0.08(-1.23%)
Sep 15, 2008 6.814 6.848 6.659 6.778 175,835 -0.10(-1.38%)
Sep 12, 2008 6.956 6.956 6.849 6.873 0 -0.06(-0.86%)
Sep 11, 2008 6.838 7.052 6.838 6.933 135,191 -0.20(-2.83%)
Sep 10, 2008 7.111 7.135 7.087 7.135 106,664 -0.04(-0.50%)
Sep 09, 2008 7.135 7.230 7.135 7.171 167,141 -0.02(-0.33%)
Sep 08, 2008 7.159 7.230 7.159 7.194 203,632 +0.11(+1.51%)
Sep 05, 2008 7.052 7.135 7.052 7.087 0 +0.01(+0.17%)
Sep 04, 2008 6.992 7.123 6.992 7.075 73,209 +0.04(+0.51%)
Sep 03, 2008 7.135 7.171 7.016 7.040 169,968 -0.12(-1.66%)
Sep 02, 2008 7.171 7.194 7.135 7.159 105,050 -0.01(-0.17%)
Aug 29, 2008 7.147 7.218 7.147 7.171 0 +0.00(+0.00%)
Aug 28, 2008 7.075 7.182 7.075 7.171 266,750 +0.10(+1.34%)
Aug 27, 2008 7.004 7.075 6.992 7.075 117,445 +0.07(+1.02%)
Aug 26, 2008 6.980 7.040 6.980 7.004 108,318 -0.01(-0.17%)
Aug 25, 2008 6.945 7.016 6.945 7.016 83,443 +0.06(+0.85%)
Aug 22, 2008 6.933 6.980 6.909 6.956 0 -0.01(-0.17%)
Aug 21, 2008 6.909 6.968 6.909 6.968 80,879 +0.04(+0.51%)
Aug 20, 2008 6.897 6.956 6.838 6.933 167,662 +0.04(+0.52%)
Aug 19, 2008 6.909 6.933 6.838 6.897 111,772 -0.01(-0.17%)
Aug 18, 2008 6.909 6.945 6.897 6.909 87,706 -0.02(-0.34%)
Aug 15, 2008 6.980 6.980 6.897 6.933 0 -0.01(-0.17%)
Aug 14, 2008 6.838 6.945 6.838 6.945 48,651 +0.05(+0.69%)
Aug 13, 2008 6.754 6.909 6.754 6.897 115,205 +0.01(+0.17%)
Aug 12, 2008 6.933 6.945 6.873 6.885 75,239 +0.01(+0.17%)
Aug 11, 2008 6.980 6.980 6.873 6.873 44,624 -0.03(-0.40%)
Aug 08, 2008 6.814 6.921 6.814 6.901 63,206 +0.07(+1.10%)
Aug 07, 2008 6.933 6.933 6.790 6.826 141,701 -0.04(-0.52%)
Aug 06, 2008 6.945 6.945 6.861 6.861 138,361 -0.11(-1.54%)
Aug 05, 2008 7.004 7.004 6.921 6.968 67,824 +0.04(+0.51%)
Aug 04, 2008 6.933 7.064 6.933 6.933 36,504 +0.00(+0.00%)
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.