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 )

11.67 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 8.895 9.026 8.859 9.026 151,117 +0.17(+1.88%)
Sep 29, 2003 8.847 8.847 8.788 8.859 106,631 +0.06(+0.68%)
Sep 26, 2003 8.788 8.859 8.776 8.800 65,761 +0.01(+0.14%)
Sep 25, 2003 8.764 8.800 8.728 8.788 126,057 +0.05(+0.54%)
Sep 24, 2003 8.776 8.788 8.740 8.740 105,706 -0.01(-0.14%)
Sep 23, 2003 8.752 8.800 8.705 8.752 89,223 -0.02(-0.27%)
Sep 22, 2003 8.728 8.776 8.645 8.776 116,975 +0.04(+0.41%)
Sep 19, 2003 8.681 8.764 8.681 8.740 65,845 +0.08(+0.96%)
Sep 18, 2003 8.669 8.728 8.669 8.657 77,450 +0.00(+0.00%)
Sep 17, 2003 8.609 8.657 8.598 8.657 90,064 +0.07(+0.83%)
Sep 16, 2003 8.562 8.621 8.562 8.586 71,059 +0.02(+0.28%)
Sep 15, 2003 8.609 8.621 8.538 8.562 87,626 -0.05(-0.55%)
Sep 12, 2003 8.502 8.621 8.502 8.609 63,322 +0.10(+1.12%)
Sep 11, 2003 8.502 8.538 8.467 8.514 92,755 +0.04(+0.42%)
Sep 10, 2003 8.693 8.693 8.455 8.479 309,634 -0.20(-2.33%)
Sep 09, 2003 8.562 8.716 8.562 8.681 183,829 +0.17(+1.96%)
Sep 08, 2003 8.788 8.823 8.514 8.514 107,220 -0.25(-2.85%)
Sep 05, 2003 8.812 8.835 8.716 8.764 133,709 +0.02(+0.27%)
Sep 04, 2003 8.657 8.740 8.633 8.740 83,757 +0.11(+1.24%)
Sep 03, 2003 8.574 8.669 8.574 8.633 70,470 +0.06(+0.69%)
Sep 02, 2003 8.538 8.621 8.538 8.574 77,450 +0.04(+0.42%)
Aug 29, 2003 8.526 8.598 8.502 8.538 72,405 +0.00(+0.00%)
Aug 28, 2003 8.502 8.574 8.479 8.538 94,017 +0.08(+0.98%)
Aug 27, 2003 8.443 8.490 8.419 8.455 68,452 +0.01(+0.14%)
Aug 26, 2003 8.443 8.479 8.407 8.443 124,123 +0.00(+0.00%)
Aug 25, 2003 8.443 8.455 8.348 8.443 112,349 +0.05(+0.57%)
Aug 22, 2003 8.312 8.443 8.288 8.395 127,823 +0.05(+0.57%)
Aug 21, 2003 8.348 8.407 8.265 8.348 133,877 +0.00(+0.00%)
Aug 20, 2003 8.395 8.443 8.348 8.348 78,880 -0.08(-0.99%)
Aug 19, 2003 8.360 8.443 8.324 8.431 125,216 +0.08(+1.00%)
Aug 18, 2003 8.407 8.431 8.265 8.348 160,704 -0.07(-0.85%)
Aug 15, 2003 8.455 8.467 8.407 8.419 58,361 -0.01(-0.14%)
Aug 14, 2003 8.407 8.467 8.383 8.431 106,799 -0.04(-0.42%)
Aug 13, 2003 8.502 8.514 8.372 8.467 95,615 -0.11(-1.25%)
Aug 12, 2003 8.586 8.598 8.502 8.574 121,263 -0.01(-0.14%)
Aug 11, 2003 8.502 8.586 8.383 8.586 165,329 +0.11(+1.26%)
Aug 08, 2003 8.443 8.574 8.443 8.479 107,472 -0.07(-0.83%)
Aug 07, 2003 8.609 8.633 8.514 8.550 77,955 -0.02(-0.28%)
Aug 06, 2003 8.574 8.669 8.574 8.574 125,132 +0.06(+0.70%)
Aug 05, 2003 8.443 8.538 8.407 8.514 130,514 +0.08(+0.99%)
Aug 04, 2003 8.443 8.443 8.181 8.431 164,067 -0.01(-0.14%)
Aug 01, 2003 8.253 8.443 8.217 8.443 223,270 +0.19(+2.31%)
Jul 31, 2003 8.169 8.253 8.110 8.253 268,260 -0.04(-0.43%)
Jul 30, 2003 8.062 8.348 8.062 8.288 236,725 +0.23(+2.80%)
Jul 29, 2003 8.300 8.324 8.062 8.062 268,260 -0.24(-2.87%)
Jul 28, 2003 8.562 8.586 8.217 8.300 384,310 -0.26(-3.06%)
Jul 25, 2003 8.574 8.609 8.502 8.562 83,673 -0.05(-0.55%)
Jul 24, 2003 8.705 8.740 8.550 8.609 149,687 -0.11(-1.23%)
Jul 23, 2003 8.693 8.764 8.657 8.716 140,941 +0.04(+0.41%)
Jul 22, 2003 8.669 8.728 8.633 8.681 135,643 +0.06(+0.69%)
Jul 21, 2003 8.716 8.764 8.550 8.621 173,402 -0.15(-1.76%)
Jul 18, 2003 8.598 8.776 8.562 8.776 153,976 +0.23(+2.64%)
Jul 17, 2003 8.776 8.776 8.372 8.550 472,441 -0.23(-2.57%)
Jul 16, 2003 9.180 9.180 8.728 8.776 292,227 -0.39(-4.28%)
Jul 15, 2003 9.335 9.359 9.037 9.168 189,296 -0.23(-2.41%)
Jul 14, 2003 9.430 9.454 9.335 9.394 88,046 +0.00(+0.00%)
Jul 11, 2003 9.394 9.430 9.311 9.394 62,818 -0.01(-0.13%)
Jul 10, 2003 9.335 9.406 9.311 9.406 73,330 +0.11(+1.15%)
Jul 09, 2003 9.477 9.477 9.275 9.299 135,223 -0.14(-1.51%)
Jul 08, 2003 9.561 9.561 9.394 9.442 104,697 -0.10(-1.00%)
Jul 07, 2003 9.513 9.608 9.477 9.537 119,413 +0.01(+0.12%)
Jul 03, 2003 9.596 9.632 9.489 9.525 62,313 -0.11(-1.11%)
Jul 02, 2003 9.573 9.632 9.477 9.632 129,757 +0.14(+1.50%)
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.