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 )

11.74 +0.30 (+2.62%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2004 8.597 8.621 8.538 8.550 74,006 -0.01(-0.14%)
Dec 30, 2004 8.561 8.573 8.526 8.561 63,157 +0.05(+0.56%)
Dec 29, 2004 8.538 8.597 8.502 8.514 100,161 -0.06(-0.69%)
Dec 28, 2004 8.466 8.585 8.443 8.573 103,188 +0.05(+0.56%)
Dec 27, 2004 8.454 8.526 8.454 8.526 90,658 +0.06(+0.70%)
Dec 23, 2004 8.490 8.490 8.419 8.466 70,894 -0.01(-0.14%)
Dec 22, 2004 8.514 8.514 8.431 8.478 115,887 +0.00(+0.00%)
Dec 21, 2004 8.454 8.490 8.419 8.478 93,937 +0.02(+0.28%)
Dec 20, 2004 8.454 8.514 8.431 8.454 96,124 +0.00(+0.00%)
Dec 17, 2004 8.407 8.478 8.371 8.454 127,997 +0.02(+0.28%)
Dec 16, 2004 8.383 8.443 8.383 8.431 88,050 +0.02(+0.28%)
Dec 15, 2004 8.443 8.454 8.383 8.407 131,782 -0.04(-0.42%)
Dec 14, 2004 8.502 8.502 8.419 8.443 118,746 -0.08(-0.98%)
Dec 13, 2004 8.490 8.538 8.478 8.526 76,109 -0.05(-0.55%)
Dec 10, 2004 8.526 8.573 8.502 8.573 68,540 +0.02(+0.28%)
Dec 09, 2004 8.502 8.597 8.502 8.550 79,557 +0.00(+0.00%)
Dec 08, 2004 8.561 8.573 8.514 8.550 68,287 +0.07(+0.84%)
Dec 07, 2004 8.573 8.585 8.478 8.478 84,518 -0.07(-0.83%)
Dec 06, 2004 8.561 8.609 8.514 8.550 133,716 -0.01(-0.14%)
Dec 03, 2004 8.454 8.561 8.454 8.561 145,658 +0.14(+1.69%)
Dec 02, 2004 8.466 8.526 8.359 8.419 203,938 -0.07(-0.84%)
Dec 01, 2004 8.597 8.621 8.454 8.490 198,892 -0.11(-1.24%)
Nov 30, 2004 8.882 8.918 8.561 8.597 297,035 -0.32(-3.60%)
Nov 29, 2004 9.001 9.037 8.882 8.918 118,326 -0.11(-1.19%)
Nov 26, 2004 9.037 9.096 8.978 9.025 43,058 -0.02(-0.26%)
Nov 24, 2004 9.073 9.132 9.025 9.049 109,159 +0.00(+0.00%)
Nov 23, 2004 8.989 9.061 8.978 9.049 83,005 +0.07(+0.79%)
Nov 22, 2004 8.989 9.049 8.954 8.978 99,151 +0.01(+0.13%)
Nov 19, 2004 8.978 9.025 8.930 8.966 62,569 -0.01(-0.13%)
Nov 18, 2004 8.918 8.978 8.906 8.978 85,696 +0.01(+0.13%)
Nov 17, 2004 8.989 9.013 8.964 8.966 52,225 +0.01(+0.13%)
Nov 16, 2004 8.906 9.025 8.906 8.954 77,622 +0.02(+0.27%)
Nov 15, 2004 8.882 8.930 8.882 8.930 48,945 +0.05(+0.54%)
Nov 12, 2004 8.871 8.930 8.871 8.882 60,971 +0.01(+0.13%)
Nov 11, 2004 8.811 8.894 8.811 8.871 63,494 -0.01(-0.13%)
Nov 10, 2004 8.966 9.013 8.882 8.882 100,581 -0.13(-1.45%)
Nov 09, 2004 8.847 9.013 8.847 9.013 88,050 +0.11(+1.20%)
Nov 08, 2004 9.001 9.001 8.847 8.906 97,470 -0.10(-1.06%)
Nov 05, 2004 9.049 9.061 8.942 9.001 71,904 -0.05(-0.53%)
Nov 04, 2004 9.061 9.108 9.049 9.049 72,156 -0.01(-0.13%)
Nov 03, 2004 8.954 9.061 8.954 9.061 62,569 +0.12(+1.33%)
Nov 02, 2004 8.906 9.037 8.906 8.942 70,558 +0.04(+0.40%)
Nov 01, 2004 8.966 8.978 8.894 8.906 71,315 -0.02(-0.27%)
Oct 29, 2004 8.918 8.978 8.882 8.930 90,489 +0.09(+1.06%)
Oct 28, 2004 8.752 8.871 8.752 8.836 69,128 +0.01(+0.15%)
Oct 27, 2004 8.811 8.823 8.764 8.823 49,281 +0.02(+0.27%)
Oct 26, 2004 8.752 8.799 8.728 8.799 106,468 +0.04(+0.41%)
Oct 25, 2004 8.764 8.823 8.764 8.764 59,793 -0.02(-0.18%)
Oct 22, 2004 8.787 8.811 8.752 8.779 76,024 +0.02(+0.18%)
Oct 21, 2004 8.752 8.775 8.740 8.764 36,498 +0.01(+0.14%)
Oct 20, 2004 8.728 8.752 8.692 8.752 58,868 +0.02(+0.27%)
Oct 19, 2004 8.692 8.728 8.645 8.728 78,800 +0.08(+0.96%)
Oct 18, 2004 8.621 8.728 8.609 8.645 76,445 +0.00(+0.00%)
Oct 15, 2004 8.657 8.680 8.621 8.645 38,432 -0.04(-0.41%)
Oct 14, 2004 8.668 8.680 8.609 8.680 50,038 +0.02(+0.27%)
Oct 13, 2004 8.645 8.668 8.597 8.657 71,063 -0.05(-0.55%)
Oct 12, 2004 8.740 8.740 8.680 8.704 63,494 -0.04(-0.41%)
Oct 11, 2004 8.752 8.752 8.692 8.740 73,249 +0.01(+0.14%)
Oct 08, 2004 8.704 8.740 8.657 8.728 86,705 +0.06(+0.69%)
Oct 07, 2004 8.704 8.716 8.657 8.668 61,980 -0.02(-0.27%)
Oct 06, 2004 8.668 8.728 8.657 8.692 84,182 -0.06(-0.68%)
Oct 05, 2004 8.775 8.787 8.728 8.752 98,395 -0.07(-0.81%)
Oct 04, 2004 8.871 8.871 8.775 8.823 73,754 -0.05(-0.54%)
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.