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 )

11.49 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 31, 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, 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%)
Sep 01, 2009 7.765 7.765 7.705 7.729 115,404 -0.04(-0.46%)
Aug 31, 2009 7.705 7.765 7.574 7.765 199,678 +0.13(+1.71%)
Aug 28, 2009 7.693 7.729 7.610 7.634 247,234 -0.07(-0.93%)
Aug 27, 2009 7.681 7.729 7.634 7.705 125,298 +0.01(+0.15%)
Aug 26, 2009 7.693 7.753 7.693 7.693 115,932 -0.02(-0.31%)
Aug 25, 2009 7.729 7.753 7.670 7.717 129,715 +0.00(+0.00%)
Aug 24, 2009 7.705 7.729 7.681 7.717 75,364 -0.01(-0.15%)
Aug 21, 2009 7.717 7.777 7.634 7.729 132,237 -0.02(-0.31%)
Aug 20, 2009 7.741 7.753 7.622 7.753 140,926 +0.04(+0.46%)
Aug 19, 2009 7.717 7.788 7.682 7.717 98,720 -0.01(-0.15%)
Aug 18, 2009 7.670 7.741 7.648 7.729 153,694 +0.07(+0.93%)
Aug 17, 2009 7.563 7.670 7.563 7.658 154,111 -0.01(-0.16%)
Aug 14, 2009 7.693 7.693 7.658 7.670 64,288 -0.04(-0.46%)
Aug 13, 2009 7.681 7.705 7.658 7.705 95,598 +0.01(+0.17%)
Aug 12, 2009 7.670 7.692 7.646 7.692 117,503 +0.01(+0.14%)
Aug 11, 2009 7.634 7.693 7.634 7.681 186,087 +0.01(+0.16%)
Aug 10, 2009 7.634 7.717 7.634 7.670 182,017 +0.04(+0.47%)
Aug 07, 2009 7.598 7.646 7.586 7.634 125,727 +0.02(+0.31%)
Aug 06, 2009 7.586 7.610 7.515 7.610 217,061 +0.05(+0.63%)
Aug 05, 2009 7.503 7.586 7.503 7.563 121,452 +0.00(+0.00%)
Aug 04, 2009 7.503 7.563 7.503 7.563 91,410 +0.02(+0.32%)
Aug 03, 2009 7.491 7.539 7.491 7.539 110,864 +0.06(+0.79%)
Jul 31, 2009 7.467 7.515 7.456 7.479 105,567 +0.00(+0.00%)
Jul 30, 2009 7.444 7.527 7.444 7.479 195,802 +0.05(+0.64%)
Jul 29, 2009 7.408 7.456 7.408 7.432 105,989 +0.01(+0.16%)
Jul 28, 2009 7.432 7.456 7.384 7.420 109,932 +0.02(+0.32%)
Jul 27, 2009 7.467 7.479 7.396 7.396 215,632 -0.08(-1.11%)
Jul 24, 2009 7.527 7.539 7.467 7.479 84 -0.10(-1.26%)
Jul 23, 2009 7.491 7.586 7.479 7.574 217,628 +0.05(+0.63%)
Jul 22, 2009 7.420 7.539 7.420 7.527 101,563 +0.06(+0.80%)
Jul 21, 2009 7.456 7.479 7.444 7.467 116,502 +0.04(+0.48%)
Jul 20, 2009 7.396 7.432 7.384 7.432 64,772 +0.05(+0.64%)
Jul 17, 2009 7.444 7.444 7.360 7.384 95,879 -0.02(-0.32%)
Jul 16, 2009 7.444 7.456 7.408 7.408 88,474 -0.02(-0.32%)
Jul 15, 2009 7.432 7.471 7.420 7.432 136,978 +0.00(+0.00%)
Jul 14, 2009 7.372 7.456 7.372 7.432 99,006 +0.01(+0.16%)
Jul 13, 2009 7.432 7.432 7.408 7.420 102,625 -0.02(-0.32%)
Jul 10, 2009 7.396 7.539 7.315 7.444 83,588 +0.00(+0.00%)
Jul 09, 2009 7.432 7.456 7.360 7.444 149,071 +0.05(+0.64%)
Jul 08, 2009 7.360 7.396 7.349 7.396 136,637 +0.02(+0.32%)
Jul 07, 2009 7.325 7.384 7.325 7.372 163,021 +0.05(+0.65%)
Jul 06, 2009 7.313 7.372 7.301 7.325 141,664 -0.02(-0.32%)
Jul 02, 2009 7.360 7.408 7.337 7.349 123,759 -0.05(-0.64%)
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.