5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+3.45%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.72 | $11.71 (-0.09%) | $11.83 | $11.69 | 68,264 | $250.29 M |
| 04/30/2025 | $11.71 | $11.71 (0%) | $11.82 | $11.68 | 88,622 | $249.51 M |
| 04/29/2025 | $11.60 | $11.72 (1.03%) | $11.75 | $11.56 | 82,109 | $249.73 M |
| 04/28/2025 | $11.64 | $11.60 (-0.34%) | $11.71 | $11.49 | 95,026 | $247.17 M |
| 04/25/2025 | $11.54 | $11.64 (0.87%) | $11.69 | $11.50 | 83,914 | $248.02 M |
| 04/24/2025 | $11.51 | $11.48 (-0.26%) | $11.53 | $11.46 | 84,400 | $244.61 M |
| 04/23/2025 | $11.46 | $11.45 (-0.09%) | $11.54 | $11.40 | 68,140 | $243.97 M |
| 04/22/2025 | $11.34 | $11.32 (-0.18%) | $11.39 | $11.31 | 44,900 | $241.20 M |
| 04/21/2025 | $11.39 | $11.28 (-0.97%) | $11.43 | $11.25 | 101,204 | $240.35 M |
| 04/17/2025 | $11.40 | $11.38 (-0.18%) | $11.45 | $11.36 | 49,200 | $242.48 M |
| 04/16/2025 | $11.42 | $11.43 (0.09%) | $11.46 | $11.40 | 68,304 | $243.55 M |
| 04/15/2025 | $11.44 | $11.45 (0.09%) | $11.48 | $11.36 | 156,800 | $243.97 M |
| 04/14/2025 | $11.33 | $11.45 (1.06%) | $11.46 | $11.31 | 64,100 | $243.97 M |
| 04/11/2025 | $11.25 | $11.28 (0.27%) | $11.33 | $11.25 | 77,240 | $240.35 M |
| 04/10/2025 | $11.30 | $11.30 (0%) | $11.40 | $11.25 | 135,400 | $240.78 M |
| 04/09/2025 | $11.30 | $11.40 (0.88%) | $11.42 | $11.25 | 191,700 | $242.91 M |
| 04/08/2025 | $11.52 | $11.33 (-1.65%) | $11.60 | $11.33 | 65,447 | $241.42 M |
| 04/07/2025 | $11.47 | $11.48 (0.09%) | $11.67 | $11.47 | 182,519 | $244.61 M |
| 04/04/2025 | $12.11 | $11.73 (-3.14%) | $12.11 | $11.66 | 216,736 | $249.94 M |
| 04/03/2025 | $11.97 | $11.98 (0.08%) | $11.99 | $11.94 | 97,002 | $255.27 M |
| 04/02/2025 | $11.94 | $11.90 (-0.34%) | $11.94 | $11.85 | 95,809 | $253.56 M |
| 04/01/2025 | $11.83 | $11.88 (0.42%) | $11.93 | $11.83 | 83,300 | $253.14 M |
| 03/31/2025 | $11.81 | $11.85 (0.34%) | $11.85 | $11.77 | 68,223 | $252.50 M |
| 03/28/2025 | $11.76 | $11.77 (0.09%) | $11.80 | $11.73 | 62,475 | $250.79 M |
| 03/27/2025 | $11.70 | $11.68 (-0.17%) | $11.72 | $11.66 | 65,000 | $248.87 M |
| 03/26/2025 | $11.70 | $11.70 (0%) | $11.73 | $11.67 | 37,302 | $249.30 M |
| 03/25/2025 | $11.69 | $11.74 (0.43%) | $11.77 | $11.64 | 69,845 | $250.15 M |
| 03/24/2025 | $11.78 | $11.66 (-1.02%) | $11.78 | $11.65 | 99,300 | $248.45 M |
| 03/21/2025 | $11.69 | $11.72 (0.26%) | $11.75 | $11.69 | 39,800 | $249.73 M |
| 03/20/2025 | $11.72 | $11.66 (-0.51%) | $11.78 | $11.62 | 41,200 | $248.45 M |
| 03/19/2025 | $11.67 | $11.66 (-0.09%) | $11.71 | $11.60 | 91,107 | $248.45 M |
| 03/18/2025 | $11.71 | $11.67 (-0.34%) | $11.75 | $11.64 | 57,841 | $248.66 M |
| 03/17/2025 | $11.69 | $11.71 (0.17%) | $11.75 | $11.69 | 21,100 | $249.51 M |
| 03/14/2025 | $11.71 | $11.68 (-0.26%) | $11.74 | $11.66 | 79,300 | $248.87 M |
| 03/13/2025 | $11.76 | $11.77 (0.09%) | $11.84 | $11.70 | 48,931 | $250.79 M |
| 03/12/2025 | $11.76 | $11.80 (0.34%) | $11.82 | $11.65 | 68,513 | $251.43 M |
| 03/11/2025 | $11.75 | $11.74 (-0.09%) | $11.80 | $11.74 | 28,700 | $250.15 M |
| 03/10/2025 | $11.78 | $11.75 (-0.25%) | $11.81 | $11.75 | 51,537 | $250.37 M |
| 03/07/2025 | $11.78 | $11.78 (0%) | $11.83 | $11.75 | 39,200 | $251.01 M |
| 03/06/2025 | $11.77 | $11.75 (-0.17%) | $11.79 | $11.72 | 55,622 | $250.37 M |
| 03/05/2025 | $11.82 | $11.81 (-0.08%) | $11.86 | $11.80 | 46,010 | $251.64 M |
| 03/04/2025 | $11.83 | $11.84 (0.08%) | $11.86 | $11.79 | 76,100 | $252.28 M |
| 03/03/2025 | $11.81 | $11.84 (0.25%) | $11.86 | $11.77 | 69,810 | $252.28 M |
| 02/28/2025 | $11.75 | $11.81 (0.51%) | $11.82 | $11.75 | 104,900 | $251.64 M |
| 02/27/2025 | $11.75 | $11.75 (0%) | $11.77 | $11.73 | 53,425 | $250.37 M |
| 02/26/2025 | $11.80 | $11.78 (-0.17%) | $11.80 | $11.73 | 69,148 | $251.01 M |
| 02/25/2025 | $11.76 | $11.78 (0.17%) | $11.80 | $11.74 | 68,200 | $251.01 M |
| 02/24/2025 | $11.69 | $11.72 (0.26%) | $11.73 | $11.67 | 50,111 | $249.73 M |
| 02/21/2025 | $11.67 | $11.69 (0.17%) | $11.72 | $11.61 | 99,402 | $249.09 M |
| 02/20/2025 | $11.68 | $11.63 (-0.43%) | $11.70 | $11.61 | 74,137 | $247.81 M |
| 02/19/2025 | $11.69 | $11.63 (-0.51%) | $11.69 | $11.61 | 41,128 | $247.81 M |
| 02/18/2025 | $11.77 | $11.66 (-0.93%) | $11.77 | $11.61 | 74,200 | $248.45 M |
| 02/14/2025 | $11.71 | $11.73 (0.17%) | $11.74 | $11.61 | 78,100 | $249.94 M |
| 02/13/2025 | $11.80 | $11.74 (-0.51%) | $11.85 | $11.70 | 64,500 | $250.15 M |
| 02/12/2025 | $11.75 | $11.78 (0.26%) | $11.81 | $11.75 | 73,800 | $251.01 M |
| 02/11/2025 | $11.80 | $11.77 (-0.25%) | $11.83 | $11.75 | 60,648 | $250.79 M |
| 02/10/2025 | $11.88 | $11.81 (-0.59%) | $11.92 | $11.80 | 42,507 | $251.64 M |
| 02/07/2025 | $11.83 | $11.82 (-0.08%) | $11.87 | $11.80 | 45,819 | $251.86 M |
| 02/06/2025 | $11.82 | $11.81 (-0.08%) | $11.92 | $11.77 | 87,217 | $251.64 M |
| 02/05/2025 | $11.65 | $11.83 (1.55%) | $11.84 | $11.64 | 139,300 | $252.07 M |
| 02/04/2025 | $11.57 | $11.59 (0.17%) | $11.68 | $11.53 | 40,600 | $246.96 M |
| 02/03/2025 | $11.69 | $11.53 (-1.37%) | $11.92 | $11.51 | 238,100 | $245.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
