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 )

11.86 +0.11 (+0.94%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 12, 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 (%)
Feb 27, 2009 6.968 7.087 6.956 7.040 0 +0.04(+0.51%)
Feb 26, 2009 7.028 7.159 6.968 7.004 238,206 -0.02(-0.34%)
Feb 25, 2009 7.087 7.218 6.945 7.028 217,594 -0.14(-1.99%)
Feb 24, 2009 6.933 7.230 6.790 7.171 171,077 +0.30(+4.33%)
Feb 23, 2009 6.956 6.980 6.873 6.873 210,307 -0.18(-2.53%)
Feb 20, 2009 7.242 7.242 6.861 7.052 264,421 -0.18(-2.47%)
Feb 19, 2009 7.278 7.361 7.230 7.230 292,354 -0.04(-0.49%)
Feb 18, 2009 7.230 7.289 7.230 7.266 126,122 +0.05(+0.66%)
Feb 17, 2009 7.159 7.301 7.111 7.218 209,477 +0.00(+0.00%)
Feb 13, 2009 7.289 7.289 7.218 7.218 0 -0.08(-1.14%)
Feb 12, 2009 7.278 7.313 7.230 7.301 103,258 +0.00(+0.00%)
Feb 11, 2009 7.301 7.325 7.266 7.301 275,560 -0.04(-0.49%)
Feb 10, 2009 7.266 7.361 7.266 7.337 423,562 +0.05(+0.65%)
Feb 09, 2009 7.278 7.337 7.218 7.289 225,928 +0.02(+0.33%)
Feb 06, 2009 7.289 7.337 7.266 7.266 100,203 -0.02(-0.33%)
Feb 05, 2009 7.313 7.349 7.266 7.289 161,516 -0.01(-0.16%)
Feb 04, 2009 7.301 7.337 7.278 7.301 122,118 -0.01(-0.16%)
Feb 03, 2009 7.337 7.432 7.289 7.313 142,746 -0.07(-0.97%)
Feb 02, 2009 7.301 7.385 7.266 7.385 146,626 +0.07(+0.98%)
Jan 30, 2009 7.289 7.349 7.242 7.313 0 +0.04(+0.49%)
Jan 29, 2009 7.301 7.301 7.147 7.278 197,787 -0.04(-0.49%)
Jan 28, 2009 7.301 7.361 7.135 7.313 295,708 +0.02(+0.33%)
Jan 27, 2009 7.182 7.289 7.135 7.289 200,446 +0.07(+0.99%)
Jan 26, 2009 7.171 7.218 7.171 7.218 150,411 +0.01(+0.16%)
Jan 23, 2009 7.087 7.230 7.087 7.206 172,191 +0.05(+0.66%)
Jan 22, 2009 7.111 7.206 7.087 7.159 130,097 +0.01(+0.17%)
Jan 21, 2009 7.111 7.194 7.052 7.147 80,941 +0.00(+0.00%)
Jan 20, 2009 7.206 7.230 7.147 7.147 223,030 -0.05(-0.66%)
Jan 16, 2009 7.230 7.230 7.159 7.194 251,360 +0.04(+0.50%)
Jan 15, 2009 7.182 7.194 7.087 7.159 249,457 +0.00(+0.00%)
Jan 14, 2009 7.028 7.206 6.838 7.159 244,284 +0.01(+0.17%)
Jan 13, 2009 7.171 7.254 7.040 7.147 197,985 -0.11(-1.48%)
Jan 12, 2009 7.278 7.337 7.242 7.254 208,895 -0.07(-0.97%)
Jan 09, 2009 7.301 7.373 7.230 7.325 203,265 +0.02(+0.33%)
Jan 08, 2009 7.171 7.301 7.111 7.301 141,559 +0.13(+1.82%)
Jan 07, 2009 7.254 7.266 7.064 7.171 183,896 -0.10(-1.31%)
Jan 06, 2009 7.278 7.396 7.111 7.266 419,235 -0.04(-0.49%)
Jan 05, 2009 7.075 7.468 7.016 7.301 638,297 +0.21(+3.02%)
Jan 02, 2009 6.945 7.123 6.945 7.087 0 +0.10(+1.36%)
Jan 01, 2009 6.992 7.075 6.945 6.992 0 +0.00(+0.00%)
Dec 31, 2008 6.992 7.075 6.945 6.992 162,206 +0.02(+0.34%)
Dec 30, 2008 6.885 6.992 6.802 6.968 188,328 +0.06(+0.86%)
Dec 29, 2008 6.956 6.992 6.838 6.909 224,109 -0.04(-0.51%)
Dec 26, 2008 6.838 6.945 6.683 6.945 0 +0.11(+1.57%)
Dec 24, 2008 6.814 6.885 6.782 6.838 84,500 +0.10(+1.41%)
Dec 23, 2008 6.956 6.956 6.624 6.742 181,260 -0.10(-1.39%)
Dec 22, 2008 6.897 6.897 6.778 6.838 219,635 -0.01(-0.17%)
Dec 19, 2008 6.968 6.968 6.802 6.849 305,230 -0.05(-0.69%)
Dec 18, 2008 6.968 7.016 6.897 6.897 286,221 -0.05(-0.68%)
Dec 17, 2008 6.885 6.945 6.778 6.945 244,185 +0.05(+0.69%)
Dec 16, 2008 6.659 6.956 6.624 6.897 298,702 +0.30(+4.50%)
Dec 15, 2008 6.754 6.754 6.564 6.600 112,472 -0.01(-0.18%)
Dec 12, 2008 6.659 6.754 6.421 6.612 0 -0.12(-1.77%)
Dec 11, 2008 6.731 6.921 6.695 6.731 164,491 -0.08(-1.22%)
Dec 10, 2008 6.493 6.873 6.493 6.814 311,945 +0.27(+4.18%)
Dec 09, 2008 6.493 6.588 6.457 6.540 128,554 +0.01(+0.18%)
Dec 08, 2008 6.647 6.731 6.528 6.528 185,977 -0.11(-1.61%)
Dec 05, 2008 6.505 6.707 6.505 6.635 0 +0.11(+1.64%)
Dec 04, 2008 6.457 6.564 6.457 6.528 102,218 +0.14(+2.23%)
Dec 03, 2008 6.433 6.505 6.374 6.386 97,623 -0.01(-0.19%)
Dec 02, 2008 6.647 6.647 6.374 6.398 89,763 -0.04(-0.55%)
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.