Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

11.75 +0.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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, 2004 8.193 8.193 8.110 8.133 43,058 +0.01(+0.15%)
Jun 29, 2004 8.205 8.205 8.098 8.121 84,939 -0.01(-0.15%)
Jun 28, 2004 8.169 8.169 8.098 8.133 65,176 -0.02(-0.29%)
Jun 25, 2004 8.133 8.169 8.086 8.157 65,344 +0.04(+0.44%)
Jun 24, 2004 8.133 8.181 8.074 8.121 61,896 -0.01(-0.15%)
Jun 23, 2004 8.086 8.133 8.062 8.133 50,711 +0.05(+0.59%)
Jun 22, 2004 8.074 8.145 8.038 8.086 71,231 +0.00(+0.00%)
Jun 21, 2004 8.121 8.133 8.062 8.086 55,673 +0.00(+0.00%)
Jun 18, 2004 8.121 8.145 8.074 8.086 63,157 -0.02(-0.29%)
Jun 17, 2004 8.050 8.121 8.050 8.110 53,066 +0.04(+0.44%)
Jun 16, 2004 8.121 8.121 8.062 8.074 67,026 +0.00(+0.00%)
Jun 15, 2004 8.086 8.110 8.003 8.074 92,844 +0.02(+0.30%)
Jun 14, 2004 8.169 8.205 8.038 8.050 61,980 -0.19(-2.31%)
Jun 10, 2004 8.324 8.335 8.240 8.240 80,734 -0.07(-0.86%)
Jun 09, 2004 8.359 8.359 8.276 8.312 51,047 +0.00(+0.00%)
Jun 08, 2004 8.324 8.419 8.312 8.312 88,387 -0.07(-0.85%)
Jun 07, 2004 8.431 8.466 8.383 8.383 47,263 -0.06(-0.70%)
Jun 04, 2004 8.443 8.478 8.407 8.443 63,326 -0.01(-0.14%)
Jun 03, 2004 8.550 8.550 8.324 8.454 85,275 -0.05(-0.56%)
Jun 02, 2004 8.383 8.526 8.383 8.502 91,162 +0.01(+0.14%)
Jun 01, 2004 8.443 8.561 8.443 8.490 130,604 +0.08(+0.99%)
May 28, 2004 8.300 8.443 8.300 8.407 122,699 +0.07(+0.86%)
May 27, 2004 8.252 8.335 8.240 8.335 61,896 +0.08(+1.01%)
May 26, 2004 8.205 8.252 8.121 8.252 84,855 +0.08(+1.02%)
May 25, 2004 8.169 8.240 8.086 8.169 107,141 +0.07(+0.88%)
May 24, 2004 8.217 8.240 8.098 8.098 141,537 -0.06(-0.73%)
May 21, 2004 8.205 8.252 8.157 8.157 72,576 +0.04(+0.44%)
May 20, 2004 8.121 8.205 8.121 8.121 86,873 +0.01(+0.15%)
May 19, 2004 8.086 8.157 8.062 8.110 98,983 +0.02(+0.29%)
May 18, 2004 8.026 8.121 8.025 8.086 57,691 +0.04(+0.44%)
May 17, 2004 8.074 8.133 8.003 8.050 105,291 -0.02(-0.29%)
May 14, 2004 8.038 8.086 7.967 8.074 150,872 +0.07(+0.89%)
May 13, 2004 7.967 8.050 7.907 8.003 92,844 -0.02(-0.30%)
May 12, 2004 8.098 8.098 7.860 8.026 134,809 +0.00(+0.00%)
May 11, 2004 7.610 8.086 7.586 8.026 182,493 +0.42(+5.47%)
May 10, 2004 7.622 7.824 7.527 7.610 230,597 -0.13(-1.69%)
May 07, 2004 8.086 8.086 7.705 7.741 268,273 -0.34(-4.26%)
May 06, 2004 8.121 8.181 8.038 8.086 125,390 -0.05(-0.58%)
May 05, 2004 8.217 8.288 8.110 8.133 132,791 -0.13(-1.58%)
May 04, 2004 8.228 8.359 8.217 8.264 85,107 +0.04(+0.43%)
May 03, 2004 8.359 8.359 8.228 8.228 101,338 -0.07(-0.86%)
Apr 30, 2004 8.300 8.324 8.205 8.300 73,670 +0.06(+0.72%)
Apr 29, 2004 8.288 8.347 8.228 8.240 92,844 -0.08(-1.00%)
Apr 28, 2004 8.359 8.371 8.228 8.324 101,338 +0.01(+0.14%)
Apr 27, 2004 8.252 8.324 8.205 8.312 91,835 +0.07(+0.87%)
Apr 26, 2004 8.240 8.324 8.193 8.240 116,223 -0.01(-0.14%)
Apr 23, 2004 8.324 8.347 8.217 8.252 88,976 -0.07(-0.86%)
Apr 22, 2004 8.335 8.383 8.205 8.324 69,717 +0.05(+0.57%)
Apr 21, 2004 8.324 8.383 8.181 8.276 143,555 -0.11(-1.28%)
Apr 20, 2004 8.407 8.490 8.359 8.383 89,228 -0.08(-0.98%)
Apr 19, 2004 8.443 8.538 8.383 8.466 133,716 -0.02(-0.28%)
Apr 16, 2004 8.395 8.526 8.395 8.490 107,561 +0.14(+1.71%)
Apr 15, 2004 8.288 8.443 8.288 8.347 132,286 -0.04(-0.43%)
Apr 14, 2004 8.502 8.514 8.205 8.383 211,843 -0.17(-1.95%)
Apr 13, 2004 8.657 8.704 8.443 8.550 204,611 -0.21(-2.44%)
Apr 12, 2004 9.001 9.096 8.764 8.764 149,695 -0.24(-2.64%)
Apr 08, 2004 9.096 9.120 8.930 9.001 79,977 -0.08(-0.92%)
Apr 07, 2004 8.966 9.132 8.954 9.085 72,408 +0.11(+1.19%)
Apr 06, 2004 8.966 9.037 8.918 8.978 81,995 +0.05(+0.53%)
Apr 05, 2004 9.073 9.120 8.775 8.930 162,141 -0.19(-2.09%)
Apr 02, 2004 9.275 9.275 9.096 9.120 87,462 -0.15(-1.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.