5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
-2.20%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.08 | $11.14 (0.54%) | $11.14 | $11.05 | 568.24 K | $270.61 M |
| 01/08/2026 | $11.02 | $11.07 (0.45%) | $11.07 | $11.01 | 123.92 K | $268.91 M |
| 01/07/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.04 | 75.00 K | $268.91 M |
| 01/06/2026 | $11.06 | $11.07 (0.09%) | $11.07 | $11.03 | 89.00 K | $268.91 M |
| 01/05/2026 | $11.03 | $11.06 (0.27%) | $11.07 | $11.03 | 85.24 K | $268.67 M |
| 01/02/2026 | $11.08 | $11.04 (-0.36%) | $11.10 | $11.02 | 92.70 K | $268.18 M |
| 12/31/2025 | $11.09 | $11.04 (-0.45%) | $11.10 | $11.04 | 260.30 K | $268.18 M |
| 12/30/2025 | $11.09 | $11.05 (-0.36%) | $11.10 | $11.02 | 266.00 K | $268.42 M |
| 12/29/2025 | $11.01 | $11.03 (0.18%) | $11.06 | $11.01 | 100.70 K | $267.94 M |
| 12/26/2025 | $11.03 | $11.06 (0.27%) | $11.07 | $11.00 | 418.81 K | $268.67 M |
| 12/24/2025 | $11.03 | $11.02 (-0.09%) | $11.03 | $10.97 | 88.65 K | $267.70 M |
| 12/23/2025 | $11.01 | $11.01 (0%) | $11.01 | $10.96 | 126.20 K | $267.45 M |
| 12/22/2025 | $10.97 | $11.01 (0.36%) | $11.03 | $10.95 | 234.85 K | $267.45 M |
| 12/19/2025 | $11.00 | $11.02 (0.18%) | $11.04 | $10.95 | 203.10 K | $267.70 M |
| 12/18/2025 | $11.08 | $11.06 (-0.18%) | $11.09 | $11.04 | 82.23 K | $268.67 M |
| 12/17/2025 | $11.08 | $11.07 (-0.09%) | $11.08 | $11.04 | 78.01 K | $268.91 M |
| 12/16/2025 | $11.07 | $11.07 (0%) | $11.09 | $11.04 | 86.00 K | $268.91 M |
| 12/15/2025 | $11.03 | $11.08 (0.45%) | $11.11 | $11.00 | 202.21 K | $269.15 M |
| 12/12/2025 | $11.00 | $11.00 (0%) | $11.03 | $10.97 | 144.50 K | $267.21 M |
| 12/11/2025 | $11.00 | $11.00 (0%) | $11.03 | $10.94 | 294.00 K | $267.21 M |
| 12/10/2025 | $10.93 | $10.98 (0.46%) | $10.99 | $10.92 | 176.63 K | $266.72 M |
| 12/09/2025 | $10.91 | $10.93 (0.18%) | $10.95 | $10.90 | 162.40 K | $265.51 M |
| 12/08/2025 | $11.02 | $10.94 (-0.73%) | $11.02 | $10.92 | 1.17 M | $265.75 M |
| 12/05/2025 | $11.02 | $11.01 (-0.09%) | $11.02 | $10.98 | 345.72 K | $267.45 M |
| 12/04/2025 | $11.03 | $11.03 (0%) | $11.03 | $10.98 | 184.61 K | $267.94 M |
| 12/03/2025 | $11.05 | $11.03 (-0.18%) | $11.06 | $10.97 | 154.40 K | $267.94 M |
| 12/02/2025 | $11.07 | $11.04 (-0.27%) | $11.07 | $10.96 | 149.10 K | $268.18 M |
| 12/01/2025 | $11.05 | $11.03 (-0.18%) | $11.09 | $10.98 | 114.20 K | $267.94 M |
| 11/28/2025 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.08 | 39.90 K | $270.12 M |
| 11/26/2025 | $11.16 | $11.09 (-0.63%) | $11.17 | $11.06 | 116.00 K | $269.40 M |
| 11/25/2025 | $11.06 | $11.12 (0.54%) | $11.14 | $11.05 | 144.40 K | $270.12 M |
| 11/24/2025 | $11.01 | $11.05 (0.36%) | $11.05 | $10.97 | 89.30 K | $268.42 M |
| 11/21/2025 | $10.93 | $10.96 (0.27%) | $10.98 | $10.91 | 134.73 K | $266.24 M |
| 11/20/2025 | $11.00 | $10.88 (-1.09%) | $11.01 | $10.85 | 151.75 K | $264.29 M |
| 11/19/2025 | $11.04 | $10.94 (-0.91%) | $11.04 | $10.90 | 156.40 K | $265.75 M |
| 11/18/2025 | $11.03 | $11.00 (-0.27%) | $11.05 | $10.95 | 115.83 K | $267.21 M |
| 11/17/2025 | $11.03 | $10.99 (-0.36%) | $11.03 | $10.91 | 221.70 K | $266.97 M |
| 11/14/2025 | $11.10 | $10.98 (-1.08%) | $11.16 | $10.93 | 386.52 K | $266.72 M |
| 11/13/2025 | $11.24 | $11.16 (-0.71%) | $11.25 | $11.16 | 208.20 K | $271.10 M |
| 11/12/2025 | $11.21 | $11.23 (0.18%) | $11.25 | $11.19 | 128.90 K | $272.80 M |
| 11/11/2025 | $11.21 | $11.21 (0%) | $11.22 | $11.19 | 63.30 K | $272.31 M |
| 11/10/2025 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.16 | 86.44 K | $271.34 M |
| 11/07/2025 | $11.21 | $11.18 (-0.27%) | $11.21 | $11.16 | 139.30 K | $271.58 M |
| 11/06/2025 | $11.21 | $11.22 (0.09%) | $11.22 | $11.19 | 82.11 K | $272.55 M |
| 11/05/2025 | $11.17 | $11.21 (0.36%) | $11.21 | $11.16 | 129.10 K | $272.31 M |
| 11/04/2025 | $11.12 | $11.15 (0.27%) | $11.17 | $11.12 | 283.70 K | $270.85 M |
| 11/03/2025 | $11.17 | $11.11 (-0.54%) | $11.17 | $11.10 | 120.12 K | $269.88 M |
| 10/31/2025 | $11.19 | $11.15 (-0.36%) | $11.19 | $11.12 | 207.70 K | $270.85 M |
| 10/30/2025 | $11.12 | $11.13 (0.09%) | $11.17 | $11.11 | 91.10 K | $270.37 M |
| 10/29/2025 | $11.21 | $11.19 (-0.18%) | $11.26 | $11.18 | 805.10 K | $271.83 M |
| 10/28/2025 | $11.20 | $11.27 (0.63%) | $11.28 | $11.16 | 408.50 K | $273.77 M |
| 10/27/2025 | $11.15 | $11.19 (0.36%) | $11.20 | $11.11 | 117.92 K | $271.83 M |
| 10/24/2025 | $11.19 | $11.13 (-0.54%) | $11.19 | $11.13 | 59.62 K | $270.37 M |
| 10/23/2025 | $11.23 | $11.13 (-0.89%) | $11.23 | $11.13 | 91.65 K | $270.37 M |
| 10/22/2025 | $11.27 | $11.19 (-0.71%) | $11.27 | $11.16 | 148.00 K | $271.83 M |
| 10/21/2025 | $11.18 | $11.20 (0.18%) | $11.24 | $11.11 | 173.10 K | $272.07 M |
| 10/20/2025 | $11.22 | $11.13 (-0.8%) | $11.23 | $11.10 | 227.20 K | $270.37 M |
| 10/17/2025 | $11.28 | $11.17 (-0.98%) | $11.28 | $11.16 | 167.50 K | $271.34 M |
| 10/16/2025 | $11.31 | $11.22 (-0.8%) | $11.31 | $11.20 | 201.30 K | $272.55 M |
| 10/15/2025 | $11.27 | $11.27 (0%) | $11.34 | $11.25 | 133.90 K | $273.77 M |
| 10/14/2025 | $11.31 | $11.33 (0.18%) | $11.33 | $11.25 | 163.24 K | $275.23 M |
| 10/13/2025 | $11.23 | $11.25 (0.18%) | $11.27 | $11.22 | 208.02 K | $273.28 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.
