BlackRock Income Trust Inc Historical Data - BKT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Income Trust Inc (BKT)
BlackRock Income Trust Inc (BKT) Historical

BlackRock Income Trust Inc (BKT)

11.77

0.09

(0.77%)

Closed March 29 4:00PM

Delayed by 15 minutes

11.70

-0.07

(-0.59%)

After Hours: 7:57PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0855431993157	11.69	11.78	11.64	62240	11.69459528	CS
4	-0.05	-0.425531914894	11.75	11.86	11.6	59545	11.73919667	CS
12	0.07	0.601891659501	11.63	11.92	11.31	62978	11.67461116	CS
26	-0.71	-5.72119258662	12.41	12.555	11.31	60113	11.79953691	CS
52	-0.2	-1.68067226891	11.9	12.67	11.06	61645	11.86399793	CS
156	-3.24	-21.686746988	14.94	15.45	10.55	93331	12.82782277	CS
260	-5.64	-32.5259515571	17.34	19.53	10.55	159746	16.14220196	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743201600	11.77	0.09	0.77	11.76	11.8	11.7337	62325
1743115200	11.68	-0.02	-0.17	11.7	11.72	11.66	64985
1743028800	11.7	-0.04	-0.34	11.7	11.73	11.67	37302
1742942400	11.74	0.08	0.69	11.69	11.77	11.64	69845
1742856000	11.66	-0.06	-0.51	11.78	11.78	11.65	99291
1742596800	11.72	0.06	0.51	11.69	11.75	11.69	39779
1742510400	11.66	0	0.00	11.72	11.7815	11.62	41188
1742424000	11.66	-0.01	-0.10	11.67	11.7051	11.6	91107
1742337600	11.6718	-0.04	-0.33	11.71	11.7499	11.635	57841
1742251200	11.71	0.03	0.26	11.69	11.7518	11.69	21068
1741992000	11.68	-0.09	-0.76	11.71	11.7358	11.66	79281
1741905600	11.77	-0.03	-0.25	11.76	11.84	11.7	48931
1741819200	11.8	0.06	0.51	11.76	11.82	11.65	68513
1741732800	11.74	-0.01	-0.09	11.75	11.8	11.74	28665
1741646400	11.75	-0.03	-0.25	11.78	11.81	11.745	51537
1741390800	11.78	0.04	0.30	11.78	11.83	11.75	39161
1741304400	11.745	-0.07	-0.55	11.77	11.79	11.72	55618
1741218000	11.81	-0.03	-0.25	11.82	11.86	11.8	46010
1741131600	11.84	0	0.00	11.83	11.855	11.7931	76087
1741045200	11.84	0.03	0.25	11.81	11.86	11.765	69810
1740786000	11.81	0.06	0.51	11.75	11.82	11.75	104880
1740699600	11.75	-0.03	-0.25	11.75	11.77	11.725	53425
1740613200	11.78	0	0.00	11.8	11.8	11.73	69148
1740526800	11.78	0.06	0.51	11.76	11.7997	11.74	68158
1740440400	11.72	0.03	0.26	11.69	11.7267	11.6727	50111
1740181200	11.69	0.06	0.52	11.67	11.72	11.61	99402
1740094800	11.63	0	0.00	11.68	11.6952	11.605	74137
1740008400	11.63	-0.03	-0.26	11.69	11.69	11.61	41128
1739922000	11.66	-0.07	-0.60	11.77	11.77	11.61	74190
1739576400	11.73	-0.01	-0.09	11.71	11.7396	11.61	78054
1739490000	11.74	-0.04	-0.34	11.8	11.85	11.7	64496
1739403600	11.78	0.01	0.08	11.75	11.81	11.75	73786
1739317200	11.77	-0.04	-0.34	11.8	11.83	11.75	60648
1739230800	11.81	-0.01	-0.08	11.88	11.92	11.8	42507
1738971600	11.82	0.01	0.08	11.83	11.8699	11.8	45818
1738885200	11.81	-0.02	-0.17	11.82	11.92	11.7707	87217
1738798800	11.83	0.24	2.07	11.65	11.83	11.635	139256
1738712400	11.59	0.06	0.52	11.57	11.678	11.53	40554
1738626000	11.53	-0.09	-0.77	11.69	11.92	11.51	232711
1738366800	11.62	0.03	0.26	11.64	11.6772	11.5843	70125
1738280400	11.59	0.03	0.26	11.62	11.6399	11.5504	54784
1738194000	11.56	-0.04	-0.34	11.58	11.6336	11.56	25895
1738107600	11.6	-0.03	-0.26	11.63	11.63	11.58	47097
1738021200	11.63	0.06	0.52	11.65	11.67	11.56	49386
1737762000	11.57	-0.03	-0.26	11.51	11.6	11.4675	44762
1737675600	11.6	0	0.00	11.6	11.6	11.6	0
1737589200	11.6	-0.01	-0.04	11.64	11.68	11.5099	37772
1737502800	11.605	-0.03	-0.21	11.635	11.67	11.59	79040
1737157200	11.63	0.06	0.52	11.62	11.69	11.58	31391
1737070800	11.57	0.04	0.30	11.52	11.6	11.43	74348
1736984400	11.535	0.12	1.01	11.4	11.64	11.3969	89503
1736898000	11.42	0.1	0.88	11.38	11.4599	11.34	81907
1736811600	11.32	-0.06	-0.53	11.32	11.39	11.31	56352
1736552400	11.38	-0.14	-1.22	11.465	11.52	11.38	49063
1736379600	11.52	-0.03	-0.26	11.43	11.5528	11.43	31871
1736293200	11.55	-0.02	-0.17	11.6133	11.62	11.44	51744
1736206800	11.57	-0.05	-0.43	11.5739	11.595	11.5336	35386
1735947600	11.62	0.05	0.43	11.63	11.63	11.54	30705
1735861200	11.57	0.05	0.43	11.5336	11.57	11.4907	29488
1735688400	11.52	0.02	0.17	11.49	11.55	11.4201	126603
1735602000	11.5	0.03	0.26	11.5	11.56	11.45	68830

BlackRock Income

Tsakos Energy Navigation

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions