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 (%)
Jul 31, 2003 8.169 8.252 8.110 8.252 268,273 -0.04(-0.43%)
Jul 30, 2003 8.062 8.347 8.062 8.288 236,736 +0.23(+2.80%)
Jul 29, 2003 8.300 8.324 8.062 8.062 268,273 -0.24(-2.87%)
Jul 28, 2003 8.561 8.585 8.217 8.300 384,329 -0.26(-3.06%)
Jul 25, 2003 8.573 8.609 8.502 8.561 83,677 -0.05(-0.55%)
Jul 24, 2003 8.704 8.740 8.550 8.609 149,695 -0.11(-1.23%)
Jul 23, 2003 8.692 8.764 8.657 8.716 140,948 +0.04(+0.41%)
Jul 22, 2003 8.668 8.728 8.633 8.680 135,650 +0.06(+0.69%)
Jul 21, 2003 8.716 8.764 8.550 8.621 173,410 -0.15(-1.76%)
Jul 18, 2003 8.597 8.775 8.561 8.775 153,984 +0.23(+2.64%)
Jul 17, 2003 8.775 8.775 8.371 8.550 472,464 -0.23(-2.57%)
Jul 16, 2003 9.180 9.180 8.728 8.775 292,241 -0.39(-4.28%)
Jul 15, 2003 9.334 9.358 9.037 9.168 189,305 -0.23(-2.41%)
Jul 14, 2003 9.429 9.453 9.334 9.394 88,050 +0.00(+0.00%)
Jul 11, 2003 9.394 9.429 9.311 9.394 62,821 -0.01(-0.13%)
Jul 10, 2003 9.334 9.406 9.311 9.406 73,333 +0.11(+1.15%)
Jul 09, 2003 9.477 9.477 9.275 9.299 135,230 -0.14(-1.51%)
Jul 08, 2003 9.560 9.560 9.394 9.441 104,702 -0.10(-1.00%)
Jul 07, 2003 9.513 9.608 9.477 9.536 119,419 +0.01(+0.12%)
Jul 03, 2003 9.596 9.632 9.489 9.525 62,316 -0.11(-1.11%)
Jul 02, 2003 9.572 9.632 9.477 9.632 129,763 +0.14(+1.50%)
Jul 01, 2003 9.418 9.513 9.406 9.489 122,531 +0.10(+1.01%)
Jun 30, 2003 9.429 9.429 9.358 9.394 110,589 +0.02(+0.25%)
Jun 27, 2003 9.334 9.406 9.322 9.370 99,656 +0.01(+0.13%)
Jun 26, 2003 9.346 9.382 9.299 9.358 126,315 +0.05(+0.51%)
Jun 25, 2003 9.299 9.406 9.275 9.311 164,328 +0.00(+0.00%)
Jun 24, 2003 9.287 9.370 9.263 9.311 138,762 +0.00(+0.00%)
Jun 23, 2003 9.418 9.441 9.299 9.311 143,387 -0.11(-1.14%)
Jun 20, 2003 9.572 9.584 9.406 9.418 152,470 -0.13(-1.37%)
Jun 19, 2003 9.608 9.632 9.525 9.548 106,132 -0.06(-0.62%)
Jun 18, 2003 9.643 9.655 9.572 9.608 105,963 -0.04(-0.37%)
Jun 17, 2003 9.679 9.727 9.643 9.643 81,743 -0.07(-0.73%)
Jun 16, 2003 9.750 9.798 9.691 9.715 76,109 -0.04(-0.37%)
Jun 13, 2003 9.798 9.810 9.727 9.750 61,055 -0.05(-0.49%)
Jun 12, 2003 9.750 9.810 9.703 9.798 57,102 -0.01(-0.12%)
Jun 11, 2003 9.774 9.822 9.727 9.810 99,488 +0.05(+0.49%)
Jun 10, 2003 9.703 9.786 9.703 9.762 83,761 +0.02(+0.24%)
Jun 09, 2003 9.703 9.750 9.691 9.739 41,208 +0.04(+0.37%)
Jun 06, 2003 9.632 9.762 9.620 9.703 102,095 +0.05(+0.49%)
Jun 05, 2003 9.667 9.691 9.620 9.655 70,390 -0.01(-0.12%)
Jun 04, 2003 9.620 9.691 9.560 9.667 128,754 +0.08(+0.87%)
Jun 03, 2003 9.608 9.632 9.548 9.584 98,479 -0.07(-0.74%)
Jun 02, 2003 9.715 9.727 9.632 9.655 77,538 +0.00(+0.00%)
May 30, 2003 9.691 9.739 9.632 9.655 80,398 -0.04(-0.37%)
May 29, 2003 9.620 9.715 9.620 9.691 110,589 +0.01(+0.12%)
May 28, 2003 9.632 9.679 9.608 9.679 54,916 +0.04(+0.37%)
May 27, 2003 9.798 9.798 9.584 9.643 155,329 -0.12(-1.22%)
May 23, 2003 9.739 9.786 9.691 9.762 66,185 +0.02(+0.24%)
May 22, 2003 9.727 9.739 9.643 9.739 86,116 +0.07(+0.74%)
May 21, 2003 9.525 9.703 9.501 9.667 101,170 +0.15(+1.62%)
May 20, 2003 9.548 9.584 9.477 9.513 141,201 -0.07(-0.74%)
May 19, 2003 9.584 9.632 9.536 9.584 67,867 +0.01(+0.12%)
May 16, 2003 9.584 9.596 9.465 9.572 137,837 -0.02(-0.25%)
May 15, 2003 9.632 9.643 9.572 9.596 73,417 -0.01(-0.12%)
May 14, 2003 9.643 9.667 9.584 9.608 83,173 +0.00(+0.00%)
May 13, 2003 9.679 9.679 9.596 9.608 97,974 -0.12(-1.22%)
May 12, 2003 9.798 9.857 9.703 9.727 114,205 -0.05(-0.49%)
May 09, 2003 9.762 9.798 9.739 9.774 46,758 +0.00(+0.00%)
May 08, 2003 9.750 9.810 9.750 9.774 81,575 +0.04(+0.37%)
May 07, 2003 9.727 9.750 9.679 9.739 84,771 +0.07(+0.74%)
May 06, 2003 9.632 9.715 9.632 9.667 78,716 +0.04(+0.37%)
May 05, 2003 9.620 9.667 9.608 9.632 98,142 +0.01(+0.12%)
May 02, 2003 9.620 9.655 9.620 9.620 59,962 -0.02(-0.25%)
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.