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 )

11.72 +0.05 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2008 6.457 6.552 6.385 6.540 91,344 +0.08(+1.29%)
Sep 29, 2008 6.599 6.611 6.457 6.457 218,863 -0.23(-3.38%)
Sep 26, 2008 6.540 6.742 6.540 6.683 0 -0.19(-2.77%)
Sep 25, 2008 6.730 6.885 6.718 6.873 134,715 +0.07(+1.05%)
Sep 24, 2008 6.754 6.813 6.695 6.802 122,203 -0.01(-0.17%)
Sep 23, 2008 6.861 6.873 6.767 6.813 135,478 -0.10(-1.38%)
Sep 22, 2008 6.837 6.968 6.552 6.909 275,740 +0.04(+0.52%)
Sep 19, 2008 6.837 7.230 6.730 6.873 0 +0.11(+1.58%)
Sep 18, 2008 6.647 6.778 6.516 6.766 369,795 +0.15(+2.34%)
Sep 17, 2008 6.611 6.718 6.481 6.611 437,507 -0.08(-1.24%)
Sep 16, 2008 6.635 6.742 6.599 6.695 250,379 -0.08(-1.23%)
Sep 15, 2008 6.813 6.848 6.659 6.778 175,844 -0.10(-1.38%)
Sep 12, 2008 6.956 6.956 6.849 6.873 0 -0.06(-0.86%)
Sep 11, 2008 6.837 7.051 6.837 6.932 135,198 -0.20(-2.83%)
Sep 10, 2008 7.111 7.135 7.087 7.135 106,669 -0.04(-0.50%)
Sep 09, 2008 7.135 7.230 7.135 7.170 167,149 -0.02(-0.33%)
Sep 08, 2008 7.158 7.230 7.158 7.194 203,642 +0.11(+1.51%)
Sep 05, 2008 7.051 7.135 7.051 7.087 0 +0.01(+0.17%)
Sep 04, 2008 6.992 7.123 6.992 7.075 73,212 +0.04(+0.51%)
Sep 03, 2008 7.135 7.170 7.016 7.039 169,977 -0.12(-1.66%)
Sep 02, 2008 7.170 7.194 7.135 7.158 105,055 -0.01(-0.17%)
Aug 29, 2008 7.146 7.218 7.146 7.170 0 +0.00(+0.00%)
Aug 28, 2008 7.075 7.182 7.075 7.170 266,763 +0.10(+1.34%)
Aug 27, 2008 7.004 7.075 6.992 7.075 117,451 +0.07(+1.02%)
Aug 26, 2008 6.980 7.039 6.980 7.004 108,323 -0.01(-0.17%)
Aug 25, 2008 6.944 7.016 6.944 7.016 83,447 +0.06(+0.85%)
Aug 22, 2008 6.932 6.980 6.909 6.956 0 -0.01(-0.17%)
Aug 21, 2008 6.909 6.968 6.909 6.968 80,883 +0.04(+0.51%)
Aug 20, 2008 6.897 6.956 6.837 6.932 167,671 +0.04(+0.52%)
Aug 19, 2008 6.909 6.932 6.837 6.897 111,777 -0.01(-0.17%)
Aug 18, 2008 6.909 6.944 6.897 6.909 87,710 -0.02(-0.34%)
Aug 15, 2008 6.980 6.980 6.897 6.932 0 -0.01(-0.17%)
Aug 14, 2008 6.837 6.944 6.837 6.944 48,653 +0.05(+0.69%)
Aug 13, 2008 6.754 6.909 6.754 6.897 115,211 +0.01(+0.17%)
Aug 12, 2008 6.932 6.944 6.873 6.885 75,242 +0.01(+0.17%)
Aug 11, 2008 6.980 6.980 6.873 6.873 44,626 -0.03(-0.40%)
Aug 08, 2008 6.813 6.920 6.813 6.900 63,210 +0.07(+1.10%)
Aug 07, 2008 6.932 6.932 6.790 6.825 141,708 -0.04(-0.52%)
Aug 06, 2008 6.944 6.944 6.861 6.861 138,367 -0.11(-1.54%)
Aug 05, 2008 7.004 7.004 6.920 6.968 67,827 +0.04(+0.51%)
Aug 04, 2008 6.932 7.063 6.932 6.932 36,506 +0.00(+0.00%)
Aug 01, 2008 6.861 6.944 6.837 6.932 65,992 +0.06(+0.87%)
Jul 31, 2008 6.885 6.932 6.849 6.873 65,843 +0.06(+0.87%)
Jul 30, 2008 6.790 6.897 6.778 6.813 67,658 +0.04(+0.53%)
Jul 29, 2008 6.778 6.825 6.706 6.778 106,994 +0.10(+1.42%)
Jul 28, 2008 6.849 6.920 6.683 6.683 139,395 -0.17(-2.43%)
Jul 25, 2008 6.813 6.909 6.813 6.849 162,730 -0.02(-0.35%)
Jul 24, 2008 6.849 6.944 6.837 6.873 101,739 +0.00(+0.00%)
Jul 23, 2008 6.920 6.920 6.837 6.873 82,997 +0.00(+0.00%)
Jul 22, 2008 6.754 6.873 6.754 6.873 308,024 +0.10(+1.40%)
Jul 21, 2008 6.718 6.802 6.718 6.778 148,984 +0.06(+0.89%)
Jul 18, 2008 6.718 6.754 6.695 6.718 192,080 -0.01(-0.18%)
Jul 17, 2008 6.718 6.754 6.659 6.730 309,397 +0.02(+0.35%)
Jul 16, 2008 6.730 6.766 6.706 6.706 327,171 -0.04(-0.53%)
Jul 15, 2008 6.813 7.135 6.552 6.742 261,923 -0.13(-1.90%)
Jul 14, 2008 6.920 6.956 6.837 6.873 113,591 -0.07(-1.03%)
Jul 11, 2008 6.956 6.959 6.932 6.944 63,990 -0.05(-0.68%)
Jul 10, 2008 6.944 7.075 6.944 6.992 88,828 +0.04(+0.51%)
Jul 09, 2008 6.920 6.980 6.920 6.956 42,476 +0.06(+0.86%)
Jul 08, 2008 6.909 6.920 6.885 6.897 79,219 -0.02(-0.34%)
Jul 07, 2008 6.968 7.063 6.920 6.920 65,837 -0.07(-1.02%)
Jul 04, 2008 7.016 7.063 6.992 6.992 51,949 +0.00(+0.00%)
Jul 03, 2008 7.016 7.063 6.992 6.992 51,949 -0.02(-0.34%)
Jul 02, 2008 6.992 7.075 6.920 7.016 107,144 -0.01(-0.17%)
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.