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 )

11.87 +0.12 (+1.02%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 31, 2002 9.215 9.263 9.168 9.192 105,038 +0.00(+0.00%)
May 28, 2002 9.144 9.204 9.120 9.192 67,867 +0.00(+0.00%)
May 27, 2002 9.227 9.239 9.144 9.192 51,384 +0.00(+0.00%)
May 24, 2002 9.227 9.239 9.144 9.192 51,384 +0.06(+0.65%)
May 23, 2002 9.120 9.263 9.108 9.132 70,894 -0.01(-0.13%)
May 22, 2002 9.073 9.156 9.061 9.144 85,864 +0.06(+0.65%)
May 21, 2002 9.085 9.108 9.025 9.085 76,277 +0.01(+0.13%)
May 20, 2002 9.013 9.085 8.978 9.073 62,148 +0.06(+0.66%)
May 17, 2002 8.989 9.013 8.954 9.013 52,645 +0.05(+0.53%)
May 16, 2002 8.989 9.001 8.930 8.966 40,199 +0.02(+0.27%)
May 15, 2002 9.025 9.025 8.942 8.942 79,304 -0.12(-1.31%)
May 14, 2002 9.287 9.299 9.037 9.061 113,700 -0.19(-2.06%)
May 13, 2002 9.311 9.334 9.239 9.251 53,570 -0.05(-0.51%)
May 10, 2002 9.311 9.322 9.239 9.299 63,914 +0.01(+0.13%)
May 09, 2002 9.334 9.346 9.168 9.287 110,757 -0.02(-0.26%)
May 08, 2002 9.287 9.334 9.251 9.311 479,360 +0.00(+0.00%)
May 07, 2002 9.287 9.346 9.275 9.311 597,098 -0.01(-0.13%)
May 06, 2002 9.251 9.322 9.227 9.322 48,356 +0.10(+1.03%)
May 03, 2002 9.227 9.275 9.192 9.227 45,160 -0.01(-0.13%)
May 02, 2002 9.275 9.311 9.227 9.239 41,544 -0.01(-0.13%)
May 01, 2002 9.263 9.346 9.227 9.251 124,801 +0.01(+0.13%)
Apr 30, 2002 9.168 9.239 9.144 9.239 84,602 +0.10(+1.04%)
Apr 29, 2002 9.180 9.215 9.132 9.144 50,879 -0.02(-0.26%)
Apr 26, 2002 9.168 9.215 9.144 9.168 55,168 +0.00(+0.00%)
Apr 25, 2002 9.204 9.204 9.144 9.168 92,760 -0.01(-0.13%)
Apr 24, 2002 9.156 9.215 9.108 9.180 84,098 +0.05(+0.52%)
Apr 23, 2002 9.096 9.192 9.096 9.132 69,801 +0.05(+0.52%)
Apr 22, 2002 9.061 9.085 9.013 9.085 44,151 +0.05(+0.53%)
Apr 19, 2002 8.847 9.049 8.847 9.037 100,749 +0.15(+1.74%)
Apr 18, 2002 8.835 8.882 8.823 8.882 47,851 +0.01(+0.13%)
Apr 17, 2002 8.835 8.894 8.787 8.871 56,093 +0.08(+0.95%)
Apr 16, 2002 8.811 8.847 8.787 8.787 71,063 -0.01(-0.14%)
Apr 15, 2002 8.835 8.871 8.799 8.799 58,111 -0.08(-0.94%)
Apr 12, 2002 8.859 8.882 8.775 8.882 91,246 +0.13(+1.49%)
Apr 11, 2002 8.799 8.799 8.740 8.752 74,342 -0.06(-0.67%)
Apr 10, 2002 8.799 8.847 8.799 8.811 50,122 +0.01(+0.14%)
Apr 09, 2002 8.859 8.859 8.775 8.799 62,400 -0.01(-0.13%)
Apr 08, 2002 8.894 8.894 8.799 8.811 61,307 -0.07(-0.80%)
Apr 05, 2002 8.918 8.942 8.835 8.882 36,246 +0.01(+0.13%)
Apr 04, 2002 8.966 8.966 8.835 8.871 88,639 +0.01(+0.13%)
Apr 03, 2002 8.847 8.918 8.823 8.859 96,713 +0.07(+0.81%)
Apr 02, 2002 8.740 8.787 8.692 8.787 105,122 +0.08(+0.96%)
Apr 01, 2002 8.787 8.811 8.692 8.704 126,147 -0.06(-0.68%)
Mar 29, 2002 8.764 8.799 8.704 8.764 75,688 +0.00(+0.00%)
Mar 28, 2002 8.764 8.799 8.704 8.764 75,688 -0.01(-0.14%)
Mar 27, 2002 8.728 8.799 8.692 8.775 68,624 +0.13(+1.51%)
Mar 26, 2002 8.764 8.799 8.645 8.645 1,892,213 -0.11(-1.22%)
Mar 25, 2002 8.871 8.871 8.728 8.752 116,896 -0.14(-1.60%)
Mar 22, 2002 8.894 8.906 8.799 8.894 93,853 +0.12(+1.36%)
Mar 21, 2002 8.942 8.942 8.728 8.775 135,987 -0.20(-2.25%)
Mar 20, 2002 9.096 9.096 8.942 8.978 103,525 -0.12(-1.31%)
Mar 19, 2002 9.073 9.132 9.049 9.096 71,820 +0.02(+0.26%)
Mar 18, 2002 9.096 9.120 9.037 9.073 94,106 -0.06(-0.65%)
Mar 15, 2002 9.096 9.144 9.049 9.132 73,249 +0.06(+0.66%)
Mar 14, 2002 9.085 9.085 9.013 9.073 59,878 +0.00(+0.00%)
Mar 13, 2002 9.037 9.096 9.037 9.073 88,807 +0.00(+0.00%)
Mar 12, 2002 9.049 9.085 8.989 9.073 124,717 +0.06(+0.66%)
Mar 11, 2002 9.108 9.108 8.989 9.013 77,202 -0.02(-0.26%)
Mar 08, 2002 9.215 9.215 8.978 9.037 132,875 -0.15(-1.68%)
Mar 07, 2002 9.192 9.215 9.144 9.192 102,515 +0.02(+0.26%)
Mar 06, 2002 9.120 9.204 9.085 9.168 80,734 +0.08(+0.92%)
Mar 05, 2002 9.168 9.192 9.061 9.085 740,065 -0.08(-0.91%)
Mar 04, 2002 9.120 9.168 9.108 9.168 52,309 +0.05(+0.52%)
Mar 01, 2002 9.049 9.204 9.037 9.120 119,503 +0.04(+0.39%)
Feb 28, 2002 9.049 9.096 9.037 9.085 59,289 +0.04(+0.39%)
Feb 27, 2002 9.049 9.096 9.037 9.049 48,020 +0.01(+0.13%)
Feb 26, 2002 8.989 9.037 8.966 9.037 92,171 +0.04(+0.40%)
Feb 25, 2002 9.073 9.108 8.978 9.001 87,882 -0.06(-0.66%)
Feb 22, 2002 8.930 9.073 8.930 9.061 832,573 +0.06(+0.66%)
Feb 21, 2002 8.859 9.013 8.859 9.001 98,310 +0.12(+1.34%)
Feb 20, 2002 9.073 9.073 8.859 8.882 98,899 -0.15(-1.71%)
Feb 19, 2002 8.978 9.061 8.966 9.037 79,893 +0.02(+0.26%)
Feb 18, 2002 8.989 9.073 8.966 9.013 80,145 +0.00(+0.00%)
Feb 15, 2002 8.989 9.073 8.966 9.013 80,145 -0.02(-0.26%)
Feb 14, 2002 9.013 9.061 8.966 9.037 64,082 -0.05(-0.52%)
Feb 13, 2002 9.001 9.085 8.989 9.085 71,904 -0.02(-0.26%)
Feb 12, 2002 9.168 9.192 9.085 9.108 93,769 -0.05(-0.52%)
Feb 11, 2002 9.120 9.204 9.085 9.156 132,791 +0.07(+0.79%)
Feb 08, 2002 9.180 9.215 9.085 9.085 84,687 -0.12(-1.29%)
Feb 07, 2002 9.120 9.215 9.120 9.204 64,167 +0.02(+0.26%)
Feb 06, 2002 9.192 9.239 9.180 9.180 77,370 -0.05(-0.52%)
Feb 05, 2002 9.156 9.239 9.132 9.227 89,985 +0.10(+1.04%)
Feb 04, 2002 9.156 9.180 9.108 9.132 72,156 +0.00(+0.00%)
Feb 01, 2002 9.132 9.168 9.073 9.132 95,283 +0.00(+0.00%)
Jan 31, 2002 9.085 9.144 9.073 9.132 59,625 +0.01(+0.13%)
Jan 30, 2002 9.144 9.156 9.061 9.120 71,315 -0.02(-0.26%)
Jan 29, 2002 9.037 9.144 9.013 9.144 75,099 +0.10(+1.05%)
Jan 28, 2002 9.061 9.061 8.918 9.049 114,962 +0.01(+0.13%)
Jan 25, 2002 9.073 9.073 8.966 9.037 64,755 -0.04(-0.39%)
Jan 24, 2002 9.132 9.132 8.966 9.073 141,537 -0.06(-0.65%)
Jan 23, 2002 9.144 9.156 9.096 9.132 124,801 +0.00(+0.00%)
Jan 22, 2002 9.096 9.156 9.073 9.132 83,761 +0.04(+0.39%)
Jan 21, 2002 8.954 9.144 8.954 9.096 157,684 +0.00(+0.00%)
Jan 18, 2002 8.954 9.144 8.954 9.096 157,684 +0.07(+0.79%)
Jan 17, 2002 9.025 9.049 8.918 9.025 141,621 +0.01(+0.13%)
Jan 16, 2002 8.978 9.037 8.978 9.013 103,104 +0.04(+0.40%)
Jan 15, 2002 8.918 9.001 8.918 8.978 102,011 +0.04(+0.40%)
Jan 14, 2002 8.918 8.978 8.871 8.942 91,162 +0.06(+0.67%)
Jan 11, 2002 8.906 8.918 8.871 8.882 79,388 +0.00(+0.00%)
Jan 10, 2002 8.799 8.894 8.799 8.882 54,832 +0.12(+1.36%)
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.