5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-1.18%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $11.66 | $11.75 (0.77%) | $11.75 | $11.55 | 117.23 K | $250.37 M |
| 06/25/2025 | $11.66 | $11.64 (-0.17%) | $11.66 | $11.59 | 87.90 K | $248.02 M |
| 06/24/2025 | $11.60 | $11.64 (0.34%) | $11.64 | $11.55 | 70.50 K | $248.02 M |
| 06/23/2025 | $11.59 | $11.62 (0.26%) | $11.63 | $11.54 | 115.71 K | $247.60 M |
| 06/20/2025 | $11.50 | $11.60 (0.87%) | $11.60 | $11.50 | 58.62 K | $247.17 M |
| 06/18/2025 | $11.54 | $11.50 (-0.35%) | $11.54 | $11.50 | 42.70 K | $245.04 M |
| 06/17/2025 | $11.56 | $11.55 (-0.09%) | $11.56 | $11.49 | 63.50 K | $246.10 M |
| 06/16/2025 | $11.59 | $11.51 (-0.69%) | $11.59 | $11.49 | 33.91 K | $245.25 M |
| 06/13/2025 | $11.60 | $11.55 (-0.43%) | $11.66 | $11.52 | 54.50 K | $246.10 M |
| 06/12/2025 | $11.59 | $11.66 (0.6%) | $11.67 | $11.58 | 77.72 K | $248.45 M |
| 06/11/2025 | $11.50 | $11.53 (0.26%) | $11.57 | $11.48 | 116.45 K | $245.68 M |
| 06/10/2025 | $11.45 | $11.48 (0.26%) | $11.49 | $11.45 | 34.60 K | $244.61 M |
| 06/09/2025 | $11.49 | $11.45 (-0.35%) | $11.50 | $11.43 | 39.20 K | $243.97 M |
| 06/06/2025 | $11.53 | $11.44 (-0.78%) | $11.53 | $11.43 | 100.30 K | $243.76 M |
| 06/05/2025 | $11.56 | $11.54 (-0.17%) | $11.57 | $11.53 | 69.35 K | $245.89 M |
| 06/04/2025 | $11.51 | $11.53 (0.17%) | $11.55 | $11.51 | 111.00 K | $245.68 M |
| 06/03/2025 | $11.51 | $11.51 (0%) | $11.58 | $11.49 | 70.83 K | $245.25 M |
| 06/02/2025 | $11.51 | $11.51 (0%) | $11.57 | $11.49 | 52.30 K | $245.25 M |
| 05/30/2025 | $11.52 | $11.51 (-0.09%) | $11.55 | $11.50 | 95.30 K | $245.25 M |
| 05/29/2025 | $11.50 | $11.52 (0.17%) | $11.52 | $11.43 | 109.30 K | $245.46 M |
| 05/28/2025 | $11.42 | $11.45 (0.26%) | $11.50 | $11.38 | 152.50 K | $243.97 M |
| 05/27/2025 | $11.46 | $11.42 (-0.35%) | $11.46 | $11.37 | 53.20 K | $243.33 M |
| 05/23/2025 | $11.41 | $11.45 (0.35%) | $11.46 | $11.37 | 103.90 K | $243.97 M |
| 05/22/2025 | $11.40 | $11.36 (-0.35%) | $11.42 | $11.31 | 94.71 K | $242.06 M |
| 05/21/2025 | $11.42 | $11.36 (-0.53%) | $11.44 | $11.36 | 37.90 K | $242.06 M |
| 05/20/2025 | $11.51 | $11.47 (-0.35%) | $11.52 | $11.43 | 54.13 K | $244.40 M |
| 05/19/2025 | $11.55 | $11.50 (-0.43%) | $11.56 | $11.48 | 101.84 K | $245.04 M |
| 05/16/2025 | $11.64 | $11.56 (-0.69%) | $11.64 | $11.55 | 32.40 K | $246.32 M |
| 05/15/2025 | $11.55 | $11.58 (0.26%) | $11.61 | $11.52 | 20.10 K | $246.74 M |
| 05/14/2025 | $11.63 | $11.59 (-0.34%) | $11.66 | $11.52 | 28.82 K | $246.96 M |
| 05/13/2025 | $11.70 | $11.57 (-1.11%) | $11.70 | $11.57 | 57.00 K | $246.53 M |
| 05/12/2025 | $11.69 | $11.65 (-0.34%) | $11.70 | $11.63 | 53.90 K | $248.23 M |
| 05/09/2025 | $11.69 | $11.68 (-0.09%) | $11.72 | $11.63 | 66.63 K | $248.87 M |
| 05/08/2025 | $11.70 | $11.69 (-0.09%) | $11.72 | $11.64 | 132.70 K | $249.09 M |
| 05/07/2025 | $11.58 | $11.68 (0.86%) | $11.72 | $11.57 | 98.70 K | $248.87 M |
| 05/06/2025 | $11.60 | $11.54 (-0.52%) | $11.64 | $11.49 | 120.50 K | $245.89 M |
| 05/05/2025 | $11.70 | $11.58 (-1.03%) | $11.73 | $11.57 | 126.64 K | $246.74 M |
| 05/02/2025 | $11.70 | $11.67 (-0.26%) | $11.72 | $11.62 | 36.65 K | $248.66 M |
| 05/01/2025 | $11.72 | $11.71 (-0.09%) | $11.83 | $11.69 | 68.30 K | $249.51 M |
| 04/30/2025 | $11.71 | $11.71 (0%) | $11.82 | $11.68 | 88.62 K | $249.51 M |
| 04/29/2025 | $11.60 | $11.72 (1.03%) | $11.75 | $11.56 | 82.11 K | $249.73 M |
| 04/28/2025 | $11.64 | $11.60 (-0.34%) | $11.71 | $11.49 | 95.03 K | $247.17 M |
| 04/25/2025 | $11.54 | $11.64 (0.87%) | $11.69 | $11.50 | 83.91 K | $248.02 M |
| 04/24/2025 | $11.51 | $11.48 (-0.26%) | $11.53 | $11.46 | 84.40 K | $244.61 M |
| 04/23/2025 | $11.46 | $11.45 (-0.09%) | $11.54 | $11.40 | 68.14 K | $243.97 M |
| 04/22/2025 | $11.34 | $11.32 (-0.18%) | $11.39 | $11.31 | 44.90 K | $241.20 M |
| 04/21/2025 | $11.39 | $11.28 (-0.97%) | $11.43 | $11.25 | 101.20 K | $240.35 M |
| 04/17/2025 | $11.40 | $11.38 (-0.18%) | $11.45 | $11.36 | 49.20 K | $242.48 M |
| 04/16/2025 | $11.42 | $11.43 (0.09%) | $11.46 | $11.40 | 68.30 K | $243.55 M |
| 04/15/2025 | $11.44 | $11.45 (0.09%) | $11.48 | $11.36 | 156.80 K | $243.97 M |
| 04/14/2025 | $11.33 | $11.45 (1.06%) | $11.46 | $11.31 | 64.10 K | $243.97 M |
| 04/11/2025 | $11.25 | $11.28 (0.27%) | $11.33 | $11.25 | 77.24 K | $240.35 M |
| 04/10/2025 | $11.30 | $11.30 (0%) | $11.40 | $11.25 | 135.40 K | $240.78 M |
| 04/09/2025 | $11.30 | $11.40 (0.88%) | $11.42 | $11.25 | 191.70 K | $242.91 M |
| 04/08/2025 | $11.52 | $11.33 (-1.65%) | $11.60 | $11.33 | 65.45 K | $241.42 M |
| 04/07/2025 | $11.47 | $11.48 (0.09%) | $11.67 | $11.47 | 182.52 K | $244.61 M |
| 04/04/2025 | $12.11 | $11.73 (-3.14%) | $12.11 | $11.66 | 216.74 K | $249.94 M |
| 04/03/2025 | $11.97 | $11.98 (0.08%) | $11.99 | $11.94 | 97.00 K | $255.27 M |
| 04/02/2025 | $11.94 | $11.90 (-0.34%) | $11.94 | $11.85 | 95.81 K | $253.56 M |
| 04/01/2025 | $11.83 | $11.88 (0.42%) | $11.93 | $11.83 | 83.30 K | $253.14 M |
| 03/31/2025 | $11.81 | $11.85 (0.34%) | $11.85 | $11.77 | 68.22 K | $252.50 M |
| 03/28/2025 | $11.76 | $11.77 (0.09%) | $11.80 | $11.73 | 62.48 K | $250.79 M |
| 03/27/2025 | $11.70 | $11.68 (-0.17%) | $11.72 | $11.66 | 65.00 K | $248.87 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.
