BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.67	11.72	11.61	11.69	11.69	0.52%	99,402
Feb 20, 2025	11.68	11.70	11.61	11.63	11.63	-	74,137
Feb 19, 2025	11.69	11.69	11.61	11.63	11.63	-0.26%	41,128
Feb 18, 2025	11.77	11.77	11.61	11.66	11.66	-0.60%	74,190
Feb 14, 2025	11.71	11.74	11.61	11.73	11.73	-0.09%	78,054
Feb 13, 2025	11.80	11.85	11.70	11.74	11.65	-0.34%	64,496
Feb 12, 2025	11.75	11.81	11.75	11.78	11.69	0.08%	73,786
Feb 11, 2025	11.80	11.83	11.75	11.77	11.68	-0.34%	60,648
Feb 10, 2025	11.88	11.92	11.80	11.81	11.72	-0.08%	42,507
Feb 7, 2025	11.83	11.87	11.80	11.82	11.73	0.08%	45,819
Feb 6, 2025	11.82	11.92	11.77	11.81	11.72	-0.17%	87,217
Feb 5, 2025	11.65	11.84	11.64	11.83	11.74	2.07%	139,256
Feb 4, 2025	11.57	11.68	11.53	11.59	11.50	0.52%	40,554
Feb 3, 2025	11.69	11.92	11.51	11.53	11.44	-0.77%	238,080
Jan 31, 2025	11.64	11.68	11.58	11.62	11.53	0.26%	70,125
Jan 30, 2025	11.62	11.64	11.55	11.59	11.50	0.26%	54,784
Jan 29, 2025	11.58	11.63	11.56	11.56	11.47	-0.34%	25,895
Jan 28, 2025	11.63	11.63	11.58	11.60	11.51	-0.26%	47,662
Jan 27, 2025	11.65	11.67	11.56	11.63	11.54	0.52%	49,392
Jan 24, 2025	11.51	11.60	11.47	11.57	11.48	0.26%	44,764
Jan 23, 2025	11.56	11.65	11.48	11.54	11.45	-0.52%	53,352
Jan 22, 2025	11.64	11.68	11.51	11.60	11.51	-0.04%	37,780
Jan 21, 2025	11.65	11.67	11.59	11.61	11.52	-0.21%	81,331
Jan 17, 2025	11.62	11.69	11.60	11.63	11.54	0.52%	31,391
Jan 16, 2025	11.52	11.60	11.43	11.57	11.48	0.30%	74,348
Jan 15, 2025	11.40	11.64	11.40	11.54	11.45	1.01%	89,503
Jan 14, 2025	11.38	11.46	11.34	11.42	11.25	0.88%	81,907
Jan 13, 2025	11.32	11.39	11.31	11.32	11.15	-0.53%	56,352
Jan 10, 2025	11.51	11.52	11.38	11.38	11.21	-1.22%	62,053
Jan 8, 2025	11.47	11.55	11.43	11.52	11.35	-0.26%	35,282
Jan 7, 2025	11.59	11.62	11.44	11.55	11.38	-0.17%	53,129
Jan 6, 2025	11.57	11.60	11.53	11.57	11.40	-0.43%	40,760
Jan 3, 2025	11.60	11.62	11.54	11.62	11.45	0.43%	35,508
Jan 2, 2025	11.54	11.57	11.49	11.57	11.40	0.43%	34,938
Dec 31, 2024	11.49	11.55	11.42	11.52	11.35	0.17%	126,603
Dec 30, 2024	11.50	11.56	11.45	11.50	11.33	0.26%	70,918
Dec 27, 2024	11.50	11.50	11.43	11.47	11.30	0.09%	51,739
Dec 26, 2024	11.49	11.50	11.43	11.46	11.29	-0.26%	64,203
Dec 24, 2024	11.47	11.52	11.44	11.49	11.32	-	52,974
Dec 23, 2024	11.53	11.58	11.40	11.49	11.32	-0.17%	94,615
Dec 20, 2024	11.50	11.62	11.40	11.51	11.34	1.05%	71,001
Dec 19, 2024	11.60	11.69	11.39	11.39	11.22	-1.89%	59,969
Dec 18, 2024	11.69	11.80	11.56	11.61	11.44	-0.77%	46,807
Dec 17, 2024	11.77	11.82	11.61	11.70	11.53	-	92,425
Dec 16, 2024	11.81	11.90	11.70	11.70	11.53	-1.27%	86,516
Dec 13, 2024	11.92	11.96	11.82	11.85	11.59	-0.34%	97,168
Dec 12, 2024	12.08	12.08	11.82	11.89	11.62	-1.29%	133,040
Dec 11, 2024	12.10	12.14	12.03	12.05	11.78	-0.21%	61,896
Dec 10, 2024	12.11	12.13	12.05	12.07	11.80	-0.26%	27,792
Dec 9, 2024	12.12	12.17	12.10	12.10	11.83	-0.27%	50,087
Dec 6, 2024	12.14	12.24	12.11	12.13	11.86	-0.05%	56,547
Dec 5, 2024	12.02	12.15	11.98	12.14	11.87	1.00%	176,148
Dec 4, 2024	11.95	12.07	11.94	12.02	11.75	0.33%	66,492
Dec 3, 2024	11.97	12.02	11.95	11.98	11.71	0.34%	54,832
Dec 2, 2024	11.98	12.05	11.90	11.94	11.67	-1.24%	57,040
Nov 29, 2024	11.95	12.09	11.93	12.09	11.82	1.60%	39,962
Nov 27, 2024	11.79	11.94	11.79	11.90	11.63	0.93%	85,184
Nov 26, 2024	11.80	11.83	11.74	11.79	11.53	-0.17%	118,807
Nov 25, 2024	11.81	11.85	11.75	11.81	11.55	0.68%	70,500
Nov 22, 2024	11.75	11.80	11.68	11.73	11.47	0.09%	53,939
Nov 21, 2024	11.70	11.75	11.63	11.72	11.46	0.34%	39,008
Nov 20, 2024	11.77	11.78	11.63	11.68	11.42	-1.10%	83,670
Nov 19, 2024	11.78	11.83	11.74	11.81	11.55	0.68%	55,371
Nov 18, 2024	11.77	11.78	11.71	11.73	11.47	-0.34%	56,584
Nov 15, 2024	11.76	11.79	11.72	11.77	11.51	-0.42%	56,013
Nov 14, 2024	11.84	11.93	11.76	11.82	11.47	0.25%	33,130
Nov 13, 2024	11.92	11.92	11.76	11.79	11.44	-0.34%	55,569
Nov 12, 2024	11.95	11.97	11.82	11.83	11.48	-1.25%	38,730
Nov 11, 2024	11.99	12.00	11.95	11.98	11.63	-0.08%	27,424
Nov 8, 2024	11.96	12.00	11.95	11.99	11.64	0.67%	40,107
Nov 7, 2024	11.85	11.92	11.85	11.91	11.56	0.76%	65,559
Nov 6, 2024	11.88	11.88	11.77	11.82	11.47	-0.51%	37,012
Nov 5, 2024	11.87	11.91	11.83	11.88	11.53	0.25%	23,618
Nov 4, 2024	11.89	11.98	11.83	11.85	11.50	-0.25%	47,051
Nov 1, 2024	11.85	11.90	11.84	11.88	11.53	0.42%	86,969
Oct 31, 2024	11.94	12.00	11.79	11.83	11.48	-0.76%	64,743
Oct 30, 2024	11.88	11.92	11.87	11.92	11.57	0.59%	38,061
Oct 29, 2024	11.83	11.86	11.79	11.85	11.50	-	75,020
Oct 28, 2024	12.03	12.03	11.83	11.85	11.50	-1.17%	61,690
Oct 25, 2024	12.00	12.14	11.98	11.99	11.64	0.08%	72,335
Oct 24, 2024	12.05	12.05	11.95	11.98	11.63	-0.42%	88,917
Oct 23, 2024	12.10	12.10	12.00	12.03	11.67	-0.58%	50,738
Oct 22, 2024	12.12	12.18	12.08	12.10	11.74	-0.17%	35,665
Oct 21, 2024	12.17	12.17	12.11	12.12	11.76	-0.41%	44,190
Oct 18, 2024	12.25	12.28	12.15	12.17	11.81	-0.65%	70,307
Oct 17, 2024	12.28	12.28	12.22	12.25	11.89	-0.24%	88,401
Oct 16, 2024	12.31	12.31	12.24	12.28	11.92	0.33%	35,211
Oct 15, 2024	12.29	12.35	12.23	12.24	11.88	-0.61%	54,633
Oct 14, 2024	12.38	12.39	12.29	12.32	11.87	-0.36%	41,872
Oct 11, 2024	12.41	12.45	12.35	12.36	11.91	0.08%	45,828
Oct 10, 2024	12.38	12.38	12.35	12.35	11.90	-0.08%	21,297
Oct 9, 2024	12.39	12.41	12.32	12.36	11.91	0.41%	72,575
Oct 8, 2024	12.35	12.38	12.29	12.31	11.86	-0.81%	45,023
Oct 7, 2024	12.46	12.50	12.38	12.41	11.96	-0.32%	33,696
Oct 4, 2024	12.50	12.50	12.44	12.45	12.00	-0.40%	49,648
Oct 3, 2024	12.47	12.55	12.42	12.50	12.04	0.32%	49,013
Oct 2, 2024	12.51	12.55	12.45	12.46	12.00	-0.56%	38,097
Oct 1, 2024	12.51	12.57	12.48	12.53	12.07	0.80%	74,794
Sep 30, 2024	12.41	12.49	12.41	12.43	11.98	0.24%	66,153
Sep 27, 2024	12.45	12.45	12.38	12.40	11.95	0.08%	55,256