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 )

11.74 +0.30 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 6.802 6.802 6.659 6.659 80,452 -0.12(-1.75%)
Nov 26, 2008 6.528 6.814 6.493 6.778 163,002 +0.21(+3.26%)
Nov 25, 2008 6.445 6.731 6.252 6.564 164,716 +0.18(+2.79%)
Nov 24, 2008 6.088 6.445 6.088 6.386 213,100 +0.31(+5.09%)
Nov 21, 2008 6.326 6.398 5.767 6.077 185,373 -0.19(-3.04%)
Nov 20, 2008 6.326 6.409 6.100 6.267 354,224 -0.14(-2.23%)
Nov 19, 2008 6.469 6.540 6.302 6.409 110,648 -0.05(-0.74%)
Nov 18, 2008 6.433 6.540 6.338 6.457 103,153 -0.04(-0.55%)
Nov 17, 2008 6.516 6.612 6.398 6.493 124,382 -0.06(-0.91%)
Nov 14, 2008 6.659 6.683 6.516 6.552 0 -0.06(-0.90%)
Nov 13, 2008 6.635 6.695 6.600 6.612 100,932 -0.04(-0.54%)
Nov 12, 2008 6.695 6.719 6.635 6.647 129,825 -0.12(-1.76%)
Nov 11, 2008 6.671 6.802 6.671 6.766 79,379 +0.00(+0.00%)
Nov 10, 2008 6.778 6.849 6.635 6.766 86,789 +0.05(+0.71%)
Nov 07, 2008 6.742 6.742 6.629 6.719 66,138 +0.00(+0.00%)
Nov 06, 2008 6.719 6.754 6.647 6.719 62,296 +0.02(+0.36%)
Nov 05, 2008 6.635 6.802 6.540 6.695 155,899 +0.10(+1.44%)
Nov 04, 2008 6.564 6.635 6.564 6.600 244,804 +0.04(+0.54%)
Nov 03, 2008 6.528 6.576 6.481 6.564 307,555 +0.04(+0.55%)
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%)
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.