-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-3.47% -
3 MONTH PERFORMANCE
-5.80% -
6 MONTH PERFORMANCE
-0.68% -
YEAR-TO-DATE PERFORMANCE
-3.94% -
1 YEAR PERFORMANCE
+1.12%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.70 | $11.72 (0.17%) | $11.75 | $11.63 | 39,008 | $249.30 M |
| 11/20/2024 | $11.77 | $11.68 (-0.76%) | $11.78 | $11.63 | 83,700 | $248.87 M |
| 11/19/2024 | $11.78 | $11.81 (0.25%) | $11.83 | $11.74 | 55,400 | $251.64 M |
| 11/18/2024 | $11.77 | $11.73 (-0.34%) | $11.78 | $11.71 | 56,600 | $249.94 M |
| 11/15/2024 | $11.76 | $11.77 (0.09%) | $11.79 | $11.72 | 56,013 | $250.79 M |
| 11/14/2024 | $11.84 | $11.82 (-0.17%) | $11.93 | $11.76 | 33,130 | $251.86 M |
| 11/13/2024 | $11.92 | $11.79 (-1.09%) | $11.92 | $11.76 | 55,600 | $251.22 M |
| 11/12/2024 | $11.95 | $11.83 (-1%) | $11.97 | $11.82 | 38,730 | $252.07 M |
| 11/11/2024 | $11.99 | $11.98 (-0.08%) | $12.00 | $11.95 | 27,424 | $255.27 M |
| 11/08/2024 | $11.96 | $11.99 (0.25%) | $12.00 | $11.95 | 40,107 | $255.48 M |
| 11/07/2024 | $11.85 | $11.91 (0.51%) | $11.92 | $11.85 | 65,600 | $253.78 M |
| 11/06/2024 | $11.88 | $11.82 (-0.51%) | $11.88 | $11.77 | 37,012 | $251.86 M |
| 11/05/2024 | $11.87 | $11.88 (0.08%) | $11.91 | $11.83 | 23,618 | $253.14 M |
| 11/04/2024 | $11.89 | $11.85 (-0.34%) | $11.98 | $11.83 | 47,100 | $252.50 M |
| 11/01/2024 | $11.85 | $11.88 (0.25%) | $11.90 | $11.84 | 87,000 | $253.14 M |
| 10/31/2024 | $11.94 | $11.83 (-0.92%) | $12.00 | $11.79 | 64,743 | $252.07 M |
| 10/30/2024 | $11.88 | $11.92 (0.34%) | $11.92 | $11.87 | 38,100 | $253.99 M |
| 10/29/2024 | $11.83 | $11.85 (0.17%) | $11.86 | $11.79 | 75,020 | $252.50 M |
| 10/28/2024 | $12.03 | $11.85 (-1.5%) | $12.03 | $11.83 | 61,700 | $252.50 M |
| 10/25/2024 | $12.00 | $11.99 (-0.08%) | $12.14 | $11.98 | 72,335 | $255.48 M |
| 10/24/2024 | $12.05 | $11.98 (-0.58%) | $12.05 | $11.95 | 88,917 | $255.27 M |
| 10/23/2024 | $12.10 | $12.03 (-0.58%) | $12.10 | $12.00 | 50,738 | $256.33 M |
| 10/22/2024 | $12.12 | $12.10 (-0.17%) | $12.18 | $12.08 | 35,700 | $257.82 M |
| 10/21/2024 | $12.17 | $12.12 (-0.41%) | $12.17 | $12.11 | 44,200 | $258.25 M |
| 10/18/2024 | $12.25 | $12.17 (-0.65%) | $12.28 | $12.15 | 70,307 | $259.32 M |
| 10/17/2024 | $12.28 | $12.25 (-0.24%) | $12.28 | $12.22 | 88,401 | $261.02 M |
| 10/16/2024 | $12.31 | $12.28 (-0.24%) | $12.31 | $12.24 | 35,211 | $261.66 M |
| 10/15/2024 | $12.29 | $12.24 (-0.41%) | $12.35 | $12.23 | 54,633 | $260.81 M |
| 10/14/2024 | $12.38 | $12.32 (-0.48%) | $12.39 | $12.29 | 41,900 | $262.51 M |
| 10/11/2024 | $12.41 | $12.36 (-0.4%) | $12.45 | $12.35 | 45,828 | $263.36 M |
| 10/10/2024 | $12.38 | $12.35 (-0.24%) | $12.38 | $12.35 | 21,300 | $263.15 M |
| 10/09/2024 | $12.39 | $12.36 (-0.24%) | $12.41 | $12.32 | 72,600 | $263.36 M |
| 10/08/2024 | $12.35 | $12.31 (-0.32%) | $12.38 | $12.29 | 45,023 | $262.30 M |
| 10/07/2024 | $12.46 | $12.41 (-0.4%) | $12.50 | $12.38 | 33,700 | $264.43 M |
| 10/04/2024 | $12.50 | $12.45 (-0.4%) | $12.50 | $12.44 | 49,648 | $265.28 M |
| 10/03/2024 | $12.47 | $12.50 (0.24%) | $12.55 | $12.42 | 49,013 | $266.35 M |
| 10/02/2024 | $12.51 | $12.46 (-0.4%) | $12.55 | $12.45 | 38,100 | $265.49 M |
| 10/01/2024 | $12.51 | $12.53 (0.16%) | $12.57 | $12.48 | 74,800 | $266.99 M |
| 09/30/2024 | $12.41 | $12.43 (0.16%) | $12.49 | $12.41 | 66,200 | $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 |