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:

BlackRock Income Trust, Inc. (NY: BKT )

11.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.09 10.11 10.05 10.09 96,732 +0.03(+0.27%)
Apr 27, 2012 10.09 10.09 10.05 10.06 70,339 -0.03(-0.26%)
Apr 26, 2012 10.09 10.13 10.04 10.09 179,556 -0.01(-0.13%)
Apr 25, 2012 10.11 10.11 10.05 10.11 94,580 +0.00(+0.00%)
Apr 24, 2012 10.16 10.16 10.02 10.11 208,170 -0.05(-0.53%)
Apr 23, 2012 10.15 10.16 10.06 10.16 118,931 +0.03(+0.26%)
Apr 20, 2012 10.13 10.15 10.08 10.13 110,709 +0.00(+0.00%)
Apr 19, 2012 10.12 10.13 10.08 10.13 108,422 +0.03(+0.26%)
Apr 18, 2012 10.13 10.13 10.08 10.11 75,083 +0.00(+0.00%)
Apr 17, 2012 10.06 10.11 10.05 10.11 91,955 +0.07(+0.67%)
Apr 16, 2012 10.09 10.09 10.02 10.04 74,477 -0.01(-0.13%)
Apr 13, 2012 10.06 10.11 10.04 10.05 59,286 -0.03(-0.26%)
Apr 12, 2012 10.05 10.09 10.02 10.08 72,552 +0.01(+0.14%)
Apr 11, 2012 9.998 10.06 9.971 10.06 105,068 +0.04(+0.40%)
Apr 10, 2012 9.958 10.02 9.931 10.02 71,910 +0.05(+0.53%)
Apr 09, 2012 9.931 9.971 9.918 9.971 104,269 +0.01(+0.13%)
Apr 05, 2012 9.865 9.958 9.865 9.958 69,095 +0.11(+1.08%)
Apr 04, 2012 9.891 9.931 9.798 9.851 69,787 -0.08(-0.80%)
Apr 03, 2012 9.905 9.931 9.851 9.931 58,880 -0.04(-0.40%)
Apr 02, 2012 9.918 9.971 9.891 9.971 88,953 +0.11(+1.08%)
Mar 30, 2012 10.02 10.02 9.812 9.865 135,902 -0.13(-1.33%)
Mar 29, 2012 9.931 9.998 9.918 9.998 73,000 +0.04(+0.40%)
Mar 28, 2012 9.878 9.958 9.851 9.958 140,582 +0.08(+0.81%)
Mar 27, 2012 9.851 9.905 9.838 9.878 145,926 +0.04(+0.41%)
Mar 26, 2012 9.825 9.838 9.789 9.838 121,613 +0.08(+0.82%)
Mar 23, 2012 9.732 9.838 9.732 9.758 87,374 -0.01(-0.14%)
Mar 22, 2012 9.772 9.838 9.719 9.772 118,639 -0.01(-0.14%)
Mar 21, 2012 9.692 9.825 9.692 9.785 74,628 +0.05(+0.55%)
Mar 20, 2012 9.758 9.785 9.665 9.732 176,234 -0.05(-0.54%)
Mar 19, 2012 9.758 9.838 9.413 9.785 295,038 +0.08(+0.82%)
Mar 16, 2012 9.838 9.838 9.656 9.705 168,688 -0.11(-1.08%)
Mar 15, 2012 9.945 9.958 9.785 9.812 175,834 -0.07(-0.67%)
Mar 14, 2012 9.998 9.998 9.865 9.878 120,135 -0.12(-1.20%)
Mar 13, 2012 9.971 9.998 9.945 9.998 143,747 +0.03(+0.27%)
Mar 12, 2012 9.984 10.01 9.957 9.970 128,150 -0.01(-0.13%)
Mar 09, 2012 10.01 10.01 9.970 9.984 131,399 -0.03(-0.26%)
Mar 08, 2012 10.02 10.02 9.970 10.01 104,366 +0.01(+0.13%)
Mar 07, 2012 9.970 10.01 9.944 9.997 82,527 +0.04(+0.40%)
Mar 06, 2012 9.970 10.01 9.891 9.957 124,398 -0.05(-0.53%)
Mar 05, 2012 9.997 10.01 9.944 10.01 93,471 +0.00(+0.00%)
Mar 02, 2012 10.01 10.01 9.984 10.01 149,886 +0.01(+0.13%)
Mar 01, 2012 9.997 10.01 9.918 9.997 139,599 +0.03(+0.27%)
Feb 29, 2012 10.01 10.03 9.957 9.970 165,202 -0.03(-0.26%)
Feb 28, 2012 9.984 9.997 9.955 9.997 97,683 +0.04(+0.40%)
Feb 27, 2012 9.984 9.984 9.918 9.957 97,370 -0.01(-0.13%)
Feb 24, 2012 9.997 9.997 9.957 9.970 97,381 +0.00(+0.00%)
Feb 23, 2012 9.984 9.984 9.931 9.970 104,206 +0.03(+0.27%)
Feb 22, 2012 9.957 9.984 9.931 9.944 122,301 -0.01(-0.13%)
Feb 21, 2012 9.904 9.957 9.865 9.957 170,088 +0.05(+0.53%)
Feb 17, 2012 9.918 9.918 9.865 9.904 84,415 +0.01(+0.13%)
Feb 16, 2012 9.931 9.944 9.865 9.891 82,592 -0.01(-0.13%)
Feb 15, 2012 9.865 9.931 9.865 9.904 108,908 +0.01(+0.13%)
Feb 14, 2012 9.878 9.891 9.825 9.891 133,226 +0.03(+0.27%)
Feb 13, 2012 9.851 9.904 9.812 9.865 63,466 +0.03(+0.28%)
Feb 10, 2012 9.824 9.903 9.772 9.838 140,999 -0.03(-0.27%)
Feb 09, 2012 9.772 9.864 9.706 9.864 159,860 +0.12(+1.21%)
Feb 08, 2012 9.772 9.838 9.680 9.746 185,172 -0.03(-0.27%)
Feb 07, 2012 9.732 9.772 9.706 9.772 74,754 +0.05(+0.54%)
Feb 06, 2012 9.693 9.746 9.680 9.719 104,867 +0.05(+0.54%)
Feb 03, 2012 9.824 9.838 9.653 9.667 222,409 -0.13(-1.34%)
Feb 02, 2012 9.811 9.824 9.746 9.798 163,063 -0.01(-0.13%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.