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 (%)
Jul 30, 2004 8.490 8.490 8.443 8.490 40,028 +0.00(+0.00%)
Jul 29, 2004 8.431 8.490 8.407 8.490 67,359 +0.08(+0.99%)
Jul 28, 2004 8.383 8.431 8.360 8.407 56,595 +0.00(+0.00%)
Jul 27, 2004 8.467 8.490 8.407 8.407 53,231 -0.02(-0.28%)
Jul 26, 2004 8.443 8.502 8.407 8.431 47,008 -0.01(-0.14%)
Jul 23, 2004 8.479 8.538 8.443 8.443 98,810 -0.06(-0.70%)
Jul 22, 2004 8.586 8.586 8.467 8.502 74,171 -0.08(-0.97%)
Jul 21, 2004 8.574 8.586 8.502 8.586 73,666 +0.01(+0.14%)
Jul 20, 2004 8.574 8.598 8.502 8.574 95,110 +0.02(+0.28%)
Jul 19, 2004 8.550 8.574 8.514 8.550 51,129 +0.00(+0.00%)
Jul 16, 2004 8.514 8.562 8.490 8.550 67,359 +0.02(+0.28%)
Jul 15, 2004 8.490 8.550 8.479 8.526 43,140 +0.04(+0.42%)
Jul 14, 2004 8.562 8.562 8.467 8.490 50,204 -0.04(-0.42%)
Jul 13, 2004 8.467 8.550 8.407 8.526 84,682 -0.04(-0.42%)
Jul 12, 2004 8.538 8.562 8.479 8.562 84,430 +0.04(+0.42%)
Jul 09, 2004 8.490 8.550 8.490 8.526 45,747 +0.00(+0.00%)
Jul 08, 2004 8.502 8.586 8.479 8.526 75,180 -0.01(-0.14%)
Jul 07, 2004 8.514 8.550 8.443 8.538 92,671 +0.01(+0.14%)
Jul 06, 2004 8.431 8.562 8.431 8.526 70,470 +0.10(+1.13%)
Jul 02, 2004 8.288 8.431 8.288 8.431 44,822 +0.18(+2.16%)
Jul 01, 2004 8.158 8.288 8.146 8.253 101,585 +0.12(+1.46%)
Jun 30, 2004 8.193 8.193 8.110 8.134 43,056 +0.01(+0.15%)
Jun 29, 2004 8.205 8.205 8.098 8.122 84,935 -0.01(-0.15%)
Jun 28, 2004 8.169 8.169 8.098 8.134 65,173 -0.02(-0.29%)
Jun 25, 2004 8.134 8.169 8.086 8.158 65,341 +0.04(+0.44%)
Jun 24, 2004 8.134 8.181 8.074 8.122 61,893 -0.01(-0.15%)
Jun 23, 2004 8.086 8.134 8.062 8.134 50,708 +0.05(+0.59%)
Jun 22, 2004 8.074 8.146 8.039 8.086 71,227 +0.00(+0.00%)
Jun 21, 2004 8.122 8.134 8.062 8.086 55,670 +0.00(+0.00%)
Jun 18, 2004 8.122 8.146 8.074 8.086 63,154 -0.02(-0.29%)
Jun 17, 2004 8.050 8.122 8.050 8.110 53,063 +0.04(+0.44%)
Jun 16, 2004 8.122 8.122 8.062 8.074 67,023 +0.00(+0.00%)
Jun 15, 2004 8.086 8.110 8.003 8.074 92,840 +0.02(+0.30%)
Jun 14, 2004 8.169 8.205 8.039 8.050 61,977 -0.19(-2.31%)
Jun 10, 2004 8.324 8.336 8.241 8.241 80,730 -0.07(-0.86%)
Jun 09, 2004 8.360 8.360 8.276 8.312 51,045 +0.00(+0.00%)
Jun 08, 2004 8.324 8.419 8.312 8.312 88,383 -0.07(-0.85%)
Jun 07, 2004 8.431 8.467 8.383 8.383 47,260 -0.06(-0.70%)
Jun 04, 2004 8.443 8.479 8.407 8.443 63,322 -0.01(-0.14%)
Jun 03, 2004 8.550 8.550 8.324 8.455 85,271 -0.05(-0.56%)
Jun 02, 2004 8.383 8.526 8.383 8.502 91,158 +0.01(+0.14%)
Jun 01, 2004 8.443 8.562 8.443 8.490 130,598 +0.08(+0.99%)
May 28, 2004 8.300 8.443 8.300 8.407 122,693 +0.07(+0.86%)
May 27, 2004 8.253 8.336 8.241 8.336 61,893 +0.08(+1.01%)
May 26, 2004 8.205 8.253 8.122 8.253 84,851 +0.08(+1.02%)
May 25, 2004 8.169 8.241 8.086 8.169 107,136 +0.07(+0.88%)
May 24, 2004 8.217 8.241 8.098 8.098 141,530 -0.06(-0.73%)
May 21, 2004 8.205 8.253 8.158 8.158 72,573 +0.04(+0.44%)
May 20, 2004 8.122 8.205 8.122 8.122 86,869 +0.01(+0.15%)
May 19, 2004 8.086 8.158 8.062 8.110 98,978 +0.02(+0.29%)
May 18, 2004 8.027 8.122 8.026 8.086 57,688 +0.04(+0.44%)
May 17, 2004 8.074 8.134 8.003 8.050 105,285 -0.02(-0.29%)
May 14, 2004 8.039 8.086 7.967 8.074 150,865 +0.07(+0.89%)
May 13, 2004 7.967 8.050 7.908 8.003 92,840 -0.02(-0.30%)
May 12, 2004 8.098 8.098 7.860 8.027 134,803 +0.00(+0.00%)
May 11, 2004 7.611 8.086 7.587 8.027 182,484 +0.42(+5.47%)
May 10, 2004 7.622 7.825 7.527 7.611 230,586 -0.13(-1.69%)
May 07, 2004 8.086 8.086 7.706 7.741 268,260 -0.34(-4.26%)
May 06, 2004 8.122 8.181 8.039 8.086 125,384 -0.05(-0.58%)
May 05, 2004 8.217 8.288 8.110 8.134 132,784 -0.13(-1.58%)
May 04, 2004 8.229 8.360 8.217 8.265 85,103 +0.04(+0.43%)
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.