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: 4:10 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 (%)
May 29, 2009 7.289 7.325 7.254 7.289 128,056 +0.02(+0.33%)
May 28, 2009 7.301 7.349 7.254 7.266 185,928 -0.05(-0.65%)
May 27, 2009 7.349 7.408 7.278 7.313 222,799 -0.05(-0.65%)
May 26, 2009 7.218 7.361 7.218 7.361 255,541 +0.13(+1.81%)
May 22, 2009 7.266 7.289 7.230 7.230 188,507 -0.02(-0.33%)
May 21, 2009 7.289 7.289 7.230 7.254 133,744 -0.06(-0.81%)
May 20, 2009 7.349 7.349 7.301 7.313 90,613 +0.00(+0.00%)
May 19, 2009 7.289 7.349 7.289 7.313 150,789 +0.02(+0.33%)
May 18, 2009 7.194 7.313 7.194 7.289 143,365 +0.08(+1.16%)
May 15, 2009 7.182 7.278 7.182 7.206 108,323 +0.04(+0.50%)
May 14, 2009 7.171 7.242 7.147 7.171 121,741 -0.06(-0.82%)
May 13, 2009 7.206 7.254 7.159 7.230 82,655 -0.01(-0.16%)
May 12, 2009 7.242 7.266 7.230 7.242 114,448 +0.00(+0.00%)
May 11, 2009 7.230 7.266 7.218 7.242 122,659 +0.00(+0.00%)
May 08, 2009 7.206 7.254 7.171 7.242 189,077 +0.02(+0.33%)
May 07, 2009 7.242 7.301 7.218 7.218 70,702 -0.01(-0.16%)
May 06, 2009 7.266 7.313 7.182 7.230 133,443 +0.01(+0.16%)
May 05, 2009 7.266 7.289 7.206 7.218 102,573 -0.02(-0.33%)
May 04, 2009 7.301 7.361 7.230 7.242 117,578 -0.04(-0.49%)
May 01, 2009 7.254 7.313 7.254 7.278 175,245 +0.01(+0.16%)
Apr 30, 2009 7.254 7.289 7.230 7.266 154,777 +0.06(+0.83%)
Apr 29, 2009 7.171 7.254 7.123 7.206 175,610 +0.04(+0.50%)
Apr 28, 2009 7.218 7.230 7.099 7.171 247,229 -0.04(-0.49%)
Apr 27, 2009 7.242 7.278 7.194 7.206 81,556 -0.07(-0.98%)
Apr 24, 2009 7.230 7.278 7.230 7.278 120,976 +0.05(+0.66%)
Apr 23, 2009 7.182 7.242 7.182 7.230 78,407 +0.05(+0.66%)
Apr 22, 2009 7.111 7.206 7.111 7.182 254,910 +0.06(+0.83%)
Apr 21, 2009 7.099 7.206 7.088 7.123 205,414 +0.04(+0.50%)
Apr 20, 2009 7.111 7.206 7.087 7.087 123,416 -0.07(-1.00%)
Apr 17, 2009 7.194 7.218 7.123 7.159 100,813 -0.01(-0.17%)
Apr 16, 2009 7.194 7.218 7.159 7.171 124,192 -0.01(-0.17%)
Apr 15, 2009 7.194 7.230 7.159 7.182 66,111 -0.04(-0.49%)
Apr 14, 2009 7.230 7.254 7.194 7.218 101,394 -0.05(-0.65%)
Apr 13, 2009 7.254 7.289 7.218 7.266 63,592 -0.01(-0.16%)
Apr 09, 2009 7.230 7.313 7.230 7.278 127,962 +0.08(+1.16%)
Apr 08, 2009 7.218 7.278 7.135 7.194 106,195 -0.02(-0.33%)
Apr 07, 2009 7.206 7.278 7.182 7.218 73,933 -0.08(-1.14%)
Apr 06, 2009 7.254 7.301 7.218 7.301 104,049 +0.02(+0.33%)
Apr 03, 2009 7.206 7.289 7.194 7.278 116,301 +0.05(+0.66%)
Apr 02, 2009 7.254 7.301 7.182 7.230 191,012 +0.01(+0.16%)
Apr 01, 2009 7.087 7.276 7.087 7.218 162,582 +0.10(+1.34%)
Mar 31, 2009 7.135 7.171 7.087 7.123 99,974 +0.07(+1.01%)
Mar 30, 2009 7.147 7.194 7.052 7.052 138,213 -0.24(-3.26%)
Mar 26, 2009 7.289 7.313 7.230 7.289 203,272 +0.07(+0.99%)
Mar 25, 2009 7.099 7.218 7.099 7.218 105,038 +0.10(+1.34%)
Mar 24, 2009 7.099 7.123 7.075 7.123 122,562 +0.02(+0.33%)
Mar 23, 2009 7.182 7.194 6.956 7.099 396,114 -0.01(-0.17%)
Mar 20, 2009 7.266 7.266 7.111 7.111 166,525 -0.19(-2.61%)
Mar 19, 2009 7.337 7.337 7.278 7.301 155,734 -0.02(-0.32%)
Mar 18, 2009 7.194 7.396 7.171 7.325 201,473 +0.13(+1.82%)
Mar 17, 2009 7.111 7.218 7.111 7.194 105,968 +0.05(+0.67%)
Mar 16, 2009 7.159 7.242 7.099 7.147 54,814 -0.01(-0.17%)
Mar 13, 2009 7.087 7.242 7.040 7.159 0 +0.05(+0.67%)
Mar 12, 2009 7.028 7.218 6.968 7.111 171,104 +0.06(+0.84%)
Mar 11, 2009 6.933 7.075 6.917 7.052 123,088 +0.12(+1.72%)
Mar 10, 2009 6.945 6.992 6.814 6.933 232,649 +0.07(+1.04%)
Mar 09, 2009 6.992 6.992 6.838 6.861 193,140 -0.02(-0.35%)
Mar 06, 2009 6.909 7.016 6.802 6.885 0 -0.07(-1.01%)
Mar 05, 2009 6.873 7.016 6.849 6.955 102,700 -0.07(-1.03%)
Mar 04, 2009 6.921 7.075 6.790 7.028 158,912 -0.06(-0.84%)
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.