5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
-8.32%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.01 | $11.03 (0.18%) | $11.03 | $10.98 | 178.63 K | $266.97 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 |
| 10/10/2025 | $11.32 | $11.26 (-0.53%) | $11.33 | $11.24 | 98.70 K | $273.53 M |
| 10/09/2025 | $11.31 | $11.25 (-0.53%) | $11.33 | $11.23 | 141.10 K | $273.28 M |
| 10/08/2025 | $11.33 | $11.28 (-0.44%) | $11.33 | $11.25 | 111.00 K | $274.01 M |
| 10/07/2025 | $11.22 | $11.28 (0.53%) | $11.31 | $11.17 | 168.00 K | $274.01 M |
| 10/06/2025 | $11.21 | $11.20 (-0.09%) | $11.22 | $11.18 | 186.20 K | $272.07 M |
| 10/03/2025 | $11.18 | $11.20 (0.18%) | $11.24 | $11.18 | 130.54 K | $272.07 M |
| 10/02/2025 | $11.23 | $11.20 (-0.27%) | $11.25 | $11.20 | 101.20 K | $272.07 M |
| 10/01/2025 | $11.27 | $11.25 (-0.18%) | $11.27 | $11.20 | 171.70 K | $273.28 M |
| 09/30/2025 | $11.17 | $11.24 (0.63%) | $11.26 | $11.17 | 161.40 K | $273.04 M |
| 09/29/2025 | $11.14 | $11.16 (0.18%) | $11.19 | $11.13 | 440.90 K | $271.10 M |
| 09/26/2025 | $11.27 | $11.24 (-0.27%) | $11.34 | $11.19 | 251.30 K | $239.50 M |
| 09/25/2025 | $11.26 | $11.26 (0%) | $11.46 | $11.22 | 150.43 K | $239.92 M |
| 09/24/2025 | $11.32 | $11.23 (-0.8%) | $11.32 | $11.22 | 76.80 K | $239.29 M |
| 09/23/2025 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.24 | 125.20 K | $240.35 M |
| 09/22/2025 | $11.46 | $11.29 (-1.48%) | $11.49 | $11.16 | 372.40 K | $240.56 M |
| 09/19/2025 | $11.60 | $11.43 (-1.47%) | $11.60 | $11.37 | 216.33 K | $243.55 M |
| 09/18/2025 | $11.60 | $11.50 (-0.86%) | $11.60 | $11.46 | 170.00 K | $245.04 M |
| 09/17/2025 | $11.60 | $11.59 (-0.09%) | $11.60 | $11.55 | 208.21 K | $246.96 M |
| 09/16/2025 | $11.68 | $11.53 (-1.28%) | $11.73 | $11.51 | 761.65 K | $245.68 M |
| 09/15/2025 | $11.78 | $11.64 (-1.19%) | $11.81 | $11.61 | 810.03 K | $248.02 M |
| 09/12/2025 | $11.83 | $11.82 (-0.08%) | $11.84 | $11.78 | 90.90 K | $251.86 M |
| 09/11/2025 | $11.82 | $11.83 (0.08%) | $11.83 | $11.78 | 108.50 K | $252.07 M |
| 09/10/2025 | $11.84 | $11.81 (-0.25%) | $11.86 | $11.74 | 126.42 K | $251.64 M |
| 09/09/2025 | $11.83 | $11.82 (-0.08%) | $11.83 | $11.71 | 107.40 K | $251.86 M |
| 09/08/2025 | $11.82 | $11.80 (-0.17%) | $11.82 | $11.77 | 108.23 K | $251.43 M |
| 09/05/2025 | $11.80 | $11.77 (-0.25%) | $11.81 | $11.72 | 88.91 K | $250.79 M |
| 09/04/2025 | $11.77 | $11.76 (-0.08%) | $11.77 | $11.71 | 69.73 K | $250.58 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.
