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 (%)
Jun 30, 2005 8.027 8.098 8.003 8.050 120,927 +0.02(+0.30%)
Jun 29, 2005 7.908 8.027 7.908 8.027 113,443 +0.06(+0.75%)
Jun 28, 2005 7.943 7.967 7.860 7.967 153,387 +0.06(+0.75%)
Jun 27, 2005 8.003 8.015 7.813 7.908 187,361 -0.06(-0.75%)
Jun 24, 2005 7.813 8.003 7.813 7.967 321,996 +0.21(+2.76%)
Jun 23, 2005 7.825 7.848 7.729 7.753 106,967 -0.07(-0.91%)
Jun 22, 2005 7.872 7.991 7.765 7.825 197,285 -0.02(-0.30%)
Jun 21, 2005 7.646 7.872 7.646 7.848 182,989 +0.17(+2.17%)
Jun 20, 2005 7.670 8.027 7.634 7.682 250,096 -0.01(-0.15%)
Jun 17, 2005 7.622 7.694 7.599 7.694 236,725 +0.05(+0.62%)
Jun 16, 2005 7.765 7.777 7.622 7.646 201,573 -0.12(-1.53%)
Jun 15, 2005 7.848 7.884 7.599 7.765 517,599 -0.19(-2.39%)
Jun 14, 2005 8.205 8.217 7.920 7.955 356,307 -0.33(-4.02%)
Jun 13, 2005 8.348 8.348 7.846 8.288 291,218 -0.11(-1.27%)
Jun 10, 2005 8.348 8.514 8.348 8.395 203,339 -0.05(-0.56%)
Jun 09, 2005 8.574 8.574 8.395 8.443 225,624 -0.06(-0.70%)
Jun 08, 2005 8.550 8.562 8.502 8.502 166,001 -0.08(-0.97%)
Jun 07, 2005 8.621 8.669 8.574 8.586 240,341 -0.04(-0.43%)
Jun 06, 2005 8.740 8.740 8.621 8.622 186,689 -0.12(-1.35%)
Jun 03, 2005 8.788 8.859 8.728 8.740 235,463 -0.06(-0.68%)
Jun 02, 2005 8.812 8.883 8.788 8.800 127,066 -0.06(-0.67%)
Jun 01, 2005 8.800 8.895 8.776 8.859 87,878 +0.04(+0.40%)
May 31, 2005 8.871 8.895 8.788 8.823 95,446 -0.01(-0.13%)
May 27, 2005 8.871 8.919 8.752 8.835 123,534 -0.02(-0.27%)
May 26, 2005 8.895 8.895 8.740 8.859 85,692 +0.00(+0.00%)
May 25, 2005 8.812 8.859 8.764 8.859 116,975 +0.11(+1.22%)
May 24, 2005 8.800 8.800 8.728 8.752 79,216 +0.01(+0.14%)
May 23, 2005 8.716 8.800 8.705 8.740 81,571 +0.01(+0.14%)
May 20, 2005 8.764 8.835 8.716 8.728 99,651 -0.04(-0.41%)
May 19, 2005 8.716 8.835 8.681 8.764 101,081 -0.04(-0.41%)
May 18, 2005 8.859 8.859 8.681 8.800 107,304 +0.04(+0.41%)
May 17, 2005 8.728 8.764 8.705 8.764 56,595 +0.00(+0.00%)
May 16, 2005 8.693 8.800 8.669 8.764 63,491 +0.08(+0.96%)
May 13, 2005 8.693 8.728 8.621 8.681 87,373 -0.04(-0.41%)
May 12, 2005 8.705 8.776 8.693 8.716 59,875 -0.11(-1.21%)
May 11, 2005 8.883 8.907 8.764 8.823 101,501 -0.02(-0.27%)
May 10, 2005 8.859 8.895 8.776 8.847 83,589 -0.02(-0.27%)
May 09, 2005 8.776 8.883 8.776 8.871 76,357 +0.12(+1.36%)
May 06, 2005 8.835 8.847 8.752 8.752 70,807 -0.01(-0.14%)
May 05, 2005 8.776 8.835 8.752 8.764 69,545 +0.02(+0.27%)
May 04, 2005 8.740 8.788 8.716 8.740 70,218 +0.01(+0.14%)
May 03, 2005 8.681 8.740 8.681 8.728 55,333 +0.02(+0.27%)
May 02, 2005 8.705 8.740 8.657 8.705 50,708 +0.02(+0.27%)
Apr 29, 2005 8.657 8.681 8.586 8.681 54,745 +0.02(+0.27%)
Apr 28, 2005 8.550 8.669 8.538 8.657 49,279 +0.11(+1.25%)
Apr 27, 2005 8.526 8.586 8.502 8.550 94,437 +0.04(+0.42%)
Apr 26, 2005 8.538 8.550 8.502 8.514 69,966 -0.02(-0.28%)
Apr 25, 2005 8.550 8.562 8.479 8.538 51,549 -0.01(-0.14%)
Apr 22, 2005 8.598 8.621 8.514 8.550 72,321 -0.07(-0.83%)
Apr 21, 2005 8.657 8.657 8.586 8.621 36,244 -0.02(-0.28%)
Apr 20, 2005 8.681 8.681 8.574 8.645 46,672 -0.04(-0.41%)
Apr 19, 2005 8.574 8.681 8.538 8.681 89,308 +0.14(+1.67%)
Apr 18, 2005 8.562 8.586 8.490 8.538 58,277 +0.08(+0.98%)
Apr 15, 2005 8.419 8.502 8.419 8.455 51,045 +0.00(+0.00%)
Apr 14, 2005 8.383 8.467 8.360 8.455 70,050 +0.06(+0.71%)
Apr 13, 2005 8.586 8.586 8.383 8.395 121,432 -0.19(-2.22%)
Apr 12, 2005 8.526 8.598 8.526 8.586 62,902 +0.04(+0.42%)
Apr 11, 2005 8.598 8.669 8.538 8.550 58,529 -0.07(-0.83%)
Apr 08, 2005 8.562 8.716 8.538 8.621 82,412 +0.04(+0.42%)
Apr 07, 2005 8.514 8.586 8.514 8.586 58,109 +0.05(+0.56%)
Apr 06, 2005 8.681 8.716 8.502 8.538 94,690 -0.02(-0.28%)
Apr 05, 2005 8.514 8.621 8.514 8.562 65,677 +0.02(+0.28%)
Apr 04, 2005 8.538 8.538 8.502 8.538 41,794 +0.00(+0.00%)
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.