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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2008 6.659 6.659 6.433 6.433 85,542 -0.23(-3.39%)
Nov 28, 2008 6.802 6.802 6.659 6.659 80,452 -0.12(-1.75%)
Nov 26, 2008 6.528 6.814 6.493 6.778 163,002 +0.21(+3.26%)
Nov 25, 2008 6.445 6.731 6.252 6.564 164,716 +0.18(+2.79%)
Nov 24, 2008 6.088 6.445 6.088 6.386 213,100 +0.31(+5.09%)
Nov 21, 2008 6.326 6.398 5.767 6.077 185,373 -0.19(-3.04%)
Nov 20, 2008 6.326 6.409 6.100 6.267 354,224 -0.14(-2.23%)
Nov 19, 2008 6.469 6.540 6.302 6.409 110,648 -0.05(-0.74%)
Nov 18, 2008 6.433 6.540 6.338 6.457 103,153 -0.04(-0.55%)
Nov 17, 2008 6.516 6.612 6.398 6.493 124,382 -0.06(-0.91%)
Nov 14, 2008 6.659 6.683 6.516 6.552 0 -0.06(-0.90%)
Nov 13, 2008 6.635 6.695 6.600 6.612 100,932 -0.04(-0.54%)
Nov 12, 2008 6.695 6.719 6.635 6.647 129,825 -0.12(-1.76%)
Nov 11, 2008 6.671 6.802 6.671 6.766 79,379 +0.00(+0.00%)
Nov 10, 2008 6.778 6.849 6.635 6.766 86,789 +0.05(+0.71%)
Nov 07, 2008 6.742 6.742 6.629 6.719 66,138 +0.00(+0.00%)
Nov 06, 2008 6.719 6.754 6.647 6.719 62,296 +0.02(+0.36%)
Nov 05, 2008 6.635 6.802 6.540 6.695 155,899 +0.10(+1.44%)
Nov 04, 2008 6.564 6.635 6.564 6.600 244,804 +0.04(+0.54%)
Nov 03, 2008 6.528 6.576 6.481 6.564 307,555 +0.04(+0.55%)
Oct 31, 2008 6.552 6.647 6.469 6.528 0 +0.10(+1.48%)
Oct 30, 2008 6.576 6.647 6.338 6.433 190,070 -0.15(-2.35%)
Oct 29, 2008 6.647 6.647 6.374 6.588 105,671 +0.05(+0.73%)
Oct 28, 2008 6.576 6.624 6.505 6.540 95,521 +0.02(+0.36%)
Oct 27, 2008 6.362 6.540 6.326 6.516 83,546 +0.12(+1.86%)
Oct 24, 2008 6.398 6.457 6.207 6.398 68,753 -0.14(-2.18%)
Oct 23, 2008 6.588 6.624 6.362 6.540 155,205 +0.02(+0.36%)
Oct 22, 2008 6.516 6.564 6.481 6.516 162,047 -0.13(-1.97%)
Oct 21, 2008 6.695 6.695 6.540 6.647 87,579 -0.08(-1.24%)
Oct 20, 2008 6.564 6.909 6.564 6.731 160,040 +0.20(+3.10%)
Oct 17, 2008 6.457 6.528 6.386 6.528 0 +0.08(+1.29%)
Oct 16, 2008 6.457 6.564 6.350 6.445 94,748 -0.05(-0.73%)
Oct 15, 2008 6.421 6.635 6.255 6.493 81,959 -0.07(-1.09%)
Oct 14, 2008 6.505 6.683 6.374 6.564 129,760 -0.07(-1.08%)
Oct 13, 2008 5.946 6.671 5.946 6.635 189,301 +0.64(+10.71%)
Oct 10, 2008 5.149 6.005 5.137 5.993 397,305 +0.01(+0.20%)
Oct 09, 2008 6.065 6.124 5.720 5.981 275,113 -0.21(-3.45%)
Oct 08, 2008 6.398 6.398 5.054 6.195 312,938 -0.33(-5.10%)
Oct 07, 2008 6.624 6.980 6.445 6.528 246,620 -0.20(-3.00%)
Oct 06, 2008 6.731 6.814 6.600 6.731 168,640 -0.14(-2.08%)
Oct 03, 2008 6.826 6.980 6.826 6.873 0 -0.02(-0.34%)
Oct 02, 2008 6.671 6.956 6.671 6.897 117,583 +0.15(+2.29%)
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.