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 )

11.44 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2009 7.622 7.622 7.539 7.574 171,821 +0.01(+0.16%)
Nov 27, 2009 7.491 7.574 7.491 7.563 55,853 -0.01(-0.16%)
Nov 25, 2009 7.610 7.610 7.515 7.574 264,547 +0.00(+0.00%)
Nov 24, 2009 7.563 7.598 7.551 7.574 121,041 +0.00(+0.00%)
Nov 23, 2009 7.503 7.586 7.503 7.574 144,396 +0.07(+0.95%)
Nov 20, 2009 7.515 7.563 7.479 7.503 142,191 +0.00(+0.00%)
Nov 19, 2009 7.503 7.510 7.444 7.503 241,034 +0.00(+0.00%)
Nov 18, 2009 7.467 7.515 7.444 7.503 101,065 +0.05(+0.64%)
Nov 17, 2009 7.479 7.479 7.420 7.456 315,906 -0.02(-0.32%)
Nov 16, 2009 7.503 7.515 7.432 7.479 209,888 -0.02(-0.32%)
Nov 13, 2009 7.479 7.503 7.420 7.503 159,381 +0.07(+0.96%)
Nov 12, 2009 7.491 7.491 7.420 7.432 208,455 -0.04(-0.48%)
Nov 11, 2009 7.539 7.539 7.456 7.467 100,053 -0.06(-0.79%)
Nov 10, 2009 7.456 7.527 7.444 7.527 185,703 +0.06(+0.80%)
Nov 09, 2009 7.574 7.574 7.467 7.467 233,845 -0.07(-0.95%)
Nov 06, 2009 7.479 7.574 7.467 7.539 137,235 +0.08(+1.12%)
Nov 05, 2009 7.444 7.475 7.408 7.456 153,607 +0.01(+0.16%)
Nov 04, 2009 7.551 7.551 7.432 7.444 309,879 -0.06(-0.79%)
Nov 03, 2009 7.491 7.539 7.467 7.503 155,462 -0.07(-0.94%)
Nov 02, 2009 7.194 7.634 7.194 7.574 156,559 +0.00(+0.00%)
Oct 30, 2009 7.658 7.670 7.563 7.574 173,384 -0.01(-0.16%)
Oct 29, 2009 7.622 7.646 7.563 7.586 111,994 -0.01(-0.16%)
Oct 28, 2009 7.563 7.634 7.539 7.598 146,909 +0.06(+0.79%)
Oct 27, 2009 7.598 7.610 7.503 7.539 111,951 -0.01(-0.16%)
Oct 26, 2009 7.574 7.646 7.539 7.551 123,685 -0.04(-0.47%)
Oct 23, 2009 7.598 7.646 7.574 7.586 146,953 +0.04(+0.47%)
Oct 22, 2009 7.586 7.586 7.551 7.551 140,399 +0.00(+0.00%)
Oct 21, 2009 7.551 7.610 7.539 7.551 158,598 +0.00(+0.00%)
Oct 20, 2009 7.586 7.598 7.551 7.551 136,087 -0.01(-0.16%)
Oct 19, 2009 7.646 7.670 7.563 7.563 136,885 -0.05(-0.63%)
Oct 16, 2009 7.563 7.658 7.563 7.610 108,301 +0.05(+0.63%)
Oct 15, 2009 7.586 7.634 7.503 7.563 204,578 -0.05(-0.63%)
Oct 14, 2009 7.658 7.670 7.610 7.610 159,663 -0.04(-0.47%)
Oct 13, 2009 7.693 7.717 7.622 7.646 154,494 -0.10(-1.23%)
Oct 12, 2009 7.760 7.760 7.741 7.741 42,886 +0.00(+0.00%)
Oct 09, 2009 7.777 7.788 7.729 7.741 128,848 -0.06(-0.76%)
Oct 08, 2009 7.788 7.824 7.777 7.800 119,135 +0.04(+0.46%)
Oct 07, 2009 7.765 7.812 7.753 7.765 102,853 -0.04(-0.46%)
Oct 06, 2009 7.777 7.824 7.777 7.800 155,269 +0.04(+0.46%)
Oct 05, 2009 7.788 7.824 7.765 7.765 233,681 -0.06(-0.76%)
Oct 02, 2009 7.836 7.872 7.788 7.824 138,657 +0.01(+0.15%)
Oct 01, 2009 7.884 7.884 7.800 7.812 95,238 -0.07(-0.91%)
Sep 30, 2009 7.848 7.896 7.824 7.884 142,661 +0.05(+0.61%)
Sep 29, 2009 7.812 7.848 7.777 7.836 168,201 +0.02(+0.30%)
Sep 28, 2009 7.729 7.812 7.705 7.812 132,949 +0.07(+0.92%)
Sep 25, 2009 7.741 7.753 7.693 7.741 74,438 +0.04(+0.54%)
Sep 24, 2009 7.741 7.777 7.699 7.699 150,054 -0.04(-0.54%)
Sep 23, 2009 7.788 7.800 7.741 7.741 198,020 -0.02(-0.31%)
Sep 22, 2009 7.812 7.848 7.765 7.765 228,266 -0.07(-0.91%)
Sep 21, 2009 7.824 7.848 7.788 7.836 124,828 +0.02(+0.30%)
Sep 18, 2009 7.836 7.860 7.801 7.812 105,693 +0.00(+0.00%)
Sep 17, 2009 7.788 7.836 7.788 7.812 106,546 +0.02(+0.31%)
Sep 16, 2009 7.812 7.812 7.765 7.788 111,767 -0.01(-0.15%)
Sep 15, 2009 7.753 7.812 7.753 7.800 105,052 +0.04(+0.46%)
Sep 14, 2009 7.800 7.812 7.753 7.765 98,346 -0.05(-0.61%)
Sep 11, 2009 7.765 7.824 7.753 7.812 85,838 +0.02(+0.31%)
Sep 10, 2009 7.788 7.812 7.753 7.788 128,715 +0.02(+0.31%)
Sep 09, 2009 7.777 7.812 7.741 7.765 142,471 -0.02(-0.31%)
Sep 08, 2009 7.824 7.824 7.747 7.788 85,073 -0.02(-0.30%)
Sep 04, 2009 7.800 7.836 7.753 7.812 140,022 +0.00(+0.00%)
Sep 03, 2009 7.788 7.812 7.729 7.812 128,285 +0.02(+0.31%)
Sep 02, 2009 7.741 7.812 7.705 7.788 182,382 +0.06(+0.77%)
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.