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 -0.02 (-0.17%)
Official Closing 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 (%)
Jan 30, 2009 7.289 7.349 7.242 7.313 0 +0.04(+0.49%)
Jan 29, 2009 7.301 7.301 7.146 7.277 197,797 -0.04(-0.49%)
Jan 28, 2009 7.301 7.360 7.135 7.313 295,723 +0.02(+0.33%)
Jan 27, 2009 7.182 7.289 7.135 7.289 200,456 +0.07(+0.99%)
Jan 26, 2009 7.170 7.218 7.170 7.218 150,419 +0.01(+0.17%)
Jan 23, 2009 7.087 7.230 7.087 7.206 172,199 +0.05(+0.66%)
Jan 22, 2009 7.111 7.206 7.087 7.158 130,104 +0.01(+0.17%)
Jan 21, 2009 7.111 7.194 7.051 7.146 80,945 +0.00(+0.00%)
Jan 20, 2009 7.206 7.230 7.146 7.146 223,041 -0.05(-0.66%)
Jan 16, 2009 7.230 7.230 7.158 7.194 251,372 +0.04(+0.50%)
Jan 15, 2009 7.182 7.194 7.087 7.158 249,469 +0.00(+0.00%)
Jan 14, 2009 7.027 7.206 6.837 7.158 244,296 +0.01(+0.17%)
Jan 13, 2009 7.170 7.253 7.039 7.146 197,995 -0.11(-1.48%)
Jan 12, 2009 7.277 7.337 7.242 7.253 208,905 -0.07(-0.97%)
Jan 09, 2009 7.301 7.372 7.230 7.325 203,275 +0.02(+0.33%)
Jan 08, 2009 7.170 7.301 7.111 7.301 141,566 +0.13(+1.82%)
Jan 07, 2009 7.253 7.265 7.063 7.170 183,905 -0.10(-1.31%)
Jan 06, 2009 7.277 7.396 7.111 7.265 419,256 -0.04(-0.49%)
Jan 05, 2009 7.075 7.467 7.016 7.301 638,329 +0.21(+3.02%)
Jan 02, 2009 6.944 7.123 6.944 7.087 0 +0.10(+1.36%)
Jan 01, 2009 6.992 7.075 6.944 6.992 0 +0.00(+0.00%)
Dec 31, 2008 6.992 7.075 6.944 6.992 162,214 +0.02(+0.34%)
Dec 30, 2008 6.885 6.992 6.802 6.968 188,337 +0.06(+0.86%)
Dec 29, 2008 6.956 6.992 6.837 6.909 224,120 -0.04(-0.51%)
Dec 26, 2008 6.837 6.944 6.683 6.944 0 +0.11(+1.57%)
Dec 24, 2008 6.813 6.885 6.782 6.837 84,504 +0.10(+1.41%)
Dec 23, 2008 6.956 6.956 6.623 6.742 181,268 -0.10(-1.39%)
Dec 22, 2008 6.897 6.897 6.778 6.837 219,646 -0.01(-0.17%)
Dec 19, 2008 6.968 6.968 6.802 6.849 305,245 -0.05(-0.69%)
Dec 18, 2008 6.968 7.016 6.897 6.897 286,235 -0.05(-0.68%)
Dec 17, 2008 6.885 6.944 6.778 6.944 244,197 +0.05(+0.69%)
Dec 16, 2008 6.659 6.956 6.623 6.897 298,717 +0.30(+4.50%)
Dec 15, 2008 6.754 6.754 6.564 6.599 112,478 -0.01(-0.18%)
Dec 12, 2008 6.659 6.754 6.421 6.611 0 -0.12(-1.77%)
Dec 11, 2008 6.730 6.920 6.695 6.730 164,499 -0.08(-1.22%)
Dec 10, 2008 6.492 6.873 6.492 6.813 311,961 +0.27(+4.18%)
Dec 09, 2008 6.492 6.588 6.457 6.540 128,561 +0.01(+0.18%)
Dec 08, 2008 6.647 6.730 6.528 6.528 185,986 -0.11(-1.61%)
Dec 05, 2008 6.504 6.706 6.504 6.635 0 +0.11(+1.64%)
Dec 04, 2008 6.457 6.564 6.457 6.528 102,223 +0.14(+2.23%)
Dec 03, 2008 6.433 6.504 6.373 6.385 97,628 -0.01(-0.19%)
Dec 02, 2008 6.647 6.647 6.373 6.397 89,767 -0.04(-0.55%)
Dec 01, 2008 6.659 6.659 6.433 6.433 85,546 -0.23(-3.39%)
Nov 28, 2008 6.802 6.802 6.659 6.659 80,456 -0.12(-1.75%)
Nov 26, 2008 6.528 6.813 6.492 6.778 163,010 +0.21(+3.26%)
Nov 25, 2008 6.445 6.730 6.252 6.564 164,724 +0.18(+2.79%)
Nov 24, 2008 6.088 6.445 6.088 6.385 213,111 +0.31(+5.09%)
Nov 21, 2008 6.326 6.397 5.767 6.076 185,383 -0.19(-3.04%)
Nov 20, 2008 6.326 6.409 6.100 6.266 354,241 -0.14(-2.23%)
Nov 19, 2008 6.469 6.540 6.302 6.409 110,654 -0.05(-0.74%)
Nov 18, 2008 6.433 6.540 6.338 6.457 103,158 -0.04(-0.55%)
Nov 17, 2008 6.516 6.611 6.397 6.492 124,389 -0.06(-0.91%)
Nov 14, 2008 6.659 6.683 6.516 6.552 0 -0.06(-0.90%)
Nov 13, 2008 6.635 6.695 6.599 6.611 100,937 -0.04(-0.54%)
Nov 12, 2008 6.695 6.718 6.635 6.647 129,831 -0.12(-1.76%)
Nov 11, 2008 6.671 6.802 6.671 6.766 79,382 +0.00(+0.00%)
Nov 10, 2008 6.778 6.849 6.635 6.766 86,793 +0.05(+0.71%)
Nov 07, 2008 6.742 6.742 6.629 6.718 66,141 +0.00(+0.00%)
Nov 06, 2008 6.718 6.754 6.647 6.718 62,299 +0.02(+0.36%)
Nov 05, 2008 6.635 6.802 6.540 6.695 155,907 +0.10(+1.44%)
Nov 04, 2008 6.564 6.635 6.564 6.599 244,816 +0.04(+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.