-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
+1.05% -
3 MONTH PERFORMANCE
+5.95% -
6 MONTH PERFORMANCE
+5.50% -
YEAR-TO-DATE PERFORMANCE
+2.38% -
1 YEAR PERFORMANCE
+9.58%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.41 | $12.43 (0.16%) | $12.49 | $12.41 | 66,153 | $264.85 M |
| 09/27/2024 | $12.45 | $12.40 (-0.4%) | $12.45 | $12.38 | 55,300 | $264.22 M |
| 09/26/2024 | $12.54 | $12.39 (-1.2%) | $12.55 | $12.34 | 64,748 | $264.00 M |
| 09/25/2024 | $12.43 | $12.49 (0.48%) | $12.55 | $12.42 | 89,530 | $266.13 M |
| 09/24/2024 | $12.47 | $12.39 (-0.64%) | $12.47 | $12.36 | 116,838 | $264.00 M |
| 09/23/2024 | $12.47 | $12.45 (-0.16%) | $12.50 | $12.41 | 65,100 | $265.28 M |
| 09/20/2024 | $12.54 | $12.49 (-0.4%) | $12.58 | $12.47 | 37,147 | $266.13 M |
| 09/19/2024 | $12.60 | $12.51 (-0.71%) | $12.60 | $12.50 | 84,200 | $266.56 M |
| 09/18/2024 | $12.57 | $12.55 (-0.16%) | $12.57 | $12.52 | 60,900 | $267.41 M |
| 09/17/2024 | $12.59 | $12.59 (0%) | $12.61 | $12.55 | 81,128 | $268.26 M |
| 09/16/2024 | $12.57 | $12.59 (0.16%) | $12.63 | $12.55 | 62,700 | $268.26 M |
| 09/13/2024 | $12.55 | $12.61 (0.48%) | $12.67 | $12.54 | 153,539 | $268.69 M |
| 09/12/2024 | $12.49 | $12.53 (0.32%) | $12.56 | $12.48 | 64,000 | $266.99 M |
| 09/11/2024 | $12.50 | $12.51 (0.08%) | $12.53 | $12.47 | 41,144 | $266.56 M |
| 09/10/2024 | $12.51 | $12.50 (-0.08%) | $12.52 | $12.47 | 72,940 | $266.35 M |
| 09/09/2024 | $12.51 | $12.51 (0%) | $12.52 | $12.48 | 44,700 | $266.56 M |
| 09/06/2024 | $12.43 | $12.51 (0.64%) | $12.56 | $12.41 | 144,200 | $266.56 M |
| 09/05/2024 | $12.45 | $12.43 (-0.16%) | $12.45 | $12.36 | 69,100 | $264.85 M |
| 09/04/2024 | $12.38 | $12.43 (0.4%) | $12.43 | $12.34 | 76,445 | $264.85 M |
| 09/03/2024 | $12.41 | $12.38 (-0.24%) | $12.42 | $12.35 | 77,200 | $263.79 M |
| 08/30/2024 | $12.45 | $12.34 (-0.88%) | $12.45 | $12.34 | 74,500 | $262.94 M |
| 08/29/2024 | $12.43 | $12.45 (0.16%) | $12.46 | $12.42 | 50,600 | $265.28 M |
| 08/28/2024 | $12.46 | $12.44 (-0.16%) | $12.46 | $12.40 | 62,600 | $265.07 M |
| 08/27/2024 | $12.44 | $12.44 (0%) | $12.46 | $12.41 | 45,900 | $265.07 M |
| 08/26/2024 | $12.43 | $12.45 (0.16%) | $12.45 | $12.36 | 53,300 | $265.28 M |
| 08/23/2024 | $12.44 | $12.36 (-0.64%) | $12.45 | $12.30 | 69,300 | $263.36 M |
| 08/22/2024 | $12.42 | $12.43 (0.08%) | $12.44 | $12.39 | 40,600 | $264.85 M |
| 08/21/2024 | $12.40 | $12.42 (0.16%) | $12.42 | $12.31 | 50,622 | $264.64 M |
| 08/20/2024 | $12.40 | $12.34 (-0.48%) | $12.40 | $12.30 | 81,521 | $262.94 M |
| 08/19/2024 | $12.32 | $12.34 (0.16%) | $12.37 | $12.25 | 32,600 | $262.94 M |
| 08/16/2024 | $12.33 | $12.32 (-0.08%) | $12.39 | $12.30 | 36,543 | $262.51 M |
| 08/15/2024 | $12.39 | $12.42 (0.24%) | $12.50 | $12.39 | 35,000 | $264.64 M |
| 08/14/2024 | $12.36 | $12.48 (0.97%) | $12.51 | $12.36 | 46,000 | $265.92 M |
| 08/13/2024 | $12.33 | $12.42 (0.73%) | $12.42 | $12.33 | 45,300 | $264.64 M |
| 08/12/2024 | $12.32 | $12.31 (-0.08%) | $12.33 | $12.29 | 28,600 | $262.30 M |
| 08/09/2024 | $12.30 | $12.31 (0.08%) | $12.32 | $12.27 | 41,327 | $262.30 M |
| 08/08/2024 | $12.30 | $12.30 (0%) | $12.33 | $12.27 | 37,900 | $262.08 M |
| 08/07/2024 | $12.33 | $12.31 (-0.16%) | $12.33 | $12.26 | 29,700 | $262.30 M |
| 08/06/2024 | $12.26 | $12.32 (0.49%) | $12.34 | $12.26 | 37,800 | $262.51 M |
| 08/05/2024 | $12.29 | $12.26 (-0.24%) | $12.30 | $12.22 | 74,100 | $261.23 M |
| 08/02/2024 | $12.30 | $12.30 (0%) | $12.32 | $12.20 | 71,200 | $262.08 M |
| 08/01/2024 | $12.20 | $12.22 (0.16%) | $12.24 | $12.19 | 88,121 | $260.38 M |
| 07/31/2024 | $12.09 | $12.14 (0.41%) | $12.15 | $12.06 | 64,708 | $258.68 M |
| 07/30/2024 | $12.05 | $12.05 (0%) | $12.05 | $12.01 | 30,344 | $256.76 M |
| 07/29/2024 | $12.06 | $12.00 (-0.5%) | $12.07 | $12.00 | 27,503 | $255.69 M |
| 07/26/2024 | $12.06 | $12.02 (-0.33%) | $12.07 | $12.00 | 46,200 | $256.12 M |
| 07/25/2024 | $12.01 | $11.99 (-0.17%) | $12.02 | $11.95 | 46,800 | $255.48 M |
| 07/24/2024 | $12.05 | $11.93 (-1%) | $12.05 | $11.93 | 37,507 | $254.20 M |
| 07/23/2024 | $11.96 | $12.02 (0.5%) | $12.03 | $11.96 | 33,200 | $256.12 M |
| 07/22/2024 | $12.06 | $11.94 (-1%) | $12.06 | $11.91 | 47,084 | $254.41 M |
| 07/19/2024 | $12.04 | $12.04 (0%) | $12.05 | $11.88 | 32,954 | $256.54 M |
| 07/18/2024 | $12.00 | $12.04 (0.33%) | $12.08 | $11.92 | 71,258 | $256.54 M |
| 07/17/2024 | $11.91 | $12.00 (0.76%) | $12.02 | $11.87 | 71,692 | $255.69 M |
| 07/16/2024 | $11.97 | $11.91 (-0.5%) | $12.01 | $11.88 | 118,542 | $253.77 M |
| 07/15/2024 | $11.98 | $11.94 (-0.33%) | $12.01 | $11.93 | 60,558 | $254.41 M |
| 07/12/2024 | $12.04 | $12.07 (0.25%) | $12.09 | $12.04 | 116,710 | $257.18 M |
| 07/11/2024 | $12.00 | $12.04 (0.33%) | $12.04 | $11.97 | 102,232 | $256.54 M |
| 07/10/2024 | $12.00 | $11.98 (-0.17%) | $12.00 | $11.95 | 56,481 | $255.27 M |
| 07/09/2024 | $11.99 | $11.97 (-0.17%) | $11.99 | $11.94 | 129,150 | $255.05 M |
| 07/08/2024 | $11.99 | $11.95 (-0.33%) | $11.99 | $11.92 | 93,955 | $254.63 M |
| 07/05/2024 | $11.93 | $11.95 (0.17%) | $11.97 | $11.90 | 41,015 | $254.63 M |
| 07/03/2024 | $11.82 | $11.90 (0.68%) | $11.94 | $11.82 | 34,720 | $253.56 M |
| 07/02/2024 | $11.85 | $11.80 (-0.42%) | $11.88 | $11.74 | 58,120 | $251.43 M |
| 07/01/2024 | $11.95 | $11.77 (-1.51%) | $11.95 | $11.72 | 77,040 | $250.79 M |