BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.59	11.67	11.58	11.66	11.66	1.13%	77,724
Jun 11, 2025	11.50	11.57	11.48	11.53	11.53	0.44%	116,446
Jun 10, 2025	11.45	11.49	11.45	11.48	11.48	0.26%	34,585
Jun 9, 2025	11.49	11.50	11.43	11.45	11.45	0.09%	39,202
Jun 6, 2025	11.53	11.53	11.43	11.44	11.44	-0.87%	100,286
Jun 5, 2025	11.56	11.57	11.53	11.54	11.54	0.09%	69,348
Jun 4, 2025	11.51	11.55	11.51	11.53	11.53	0.17%	110,981
Jun 3, 2025	11.51	11.58	11.49	11.51	11.51	-	70,834
Jun 2, 2025	11.51	11.57	11.49	11.51	11.51	-	52,284
May 30, 2025	11.52	11.55	11.50	11.51	11.51	-0.09%	95,298
May 29, 2025	11.50	11.52	11.43	11.52	11.52	0.61%	109,254
May 28, 2025	11.42	11.50	11.38	11.45	11.45	0.26%	152,461
May 27, 2025	11.46	11.46	11.37	11.42	11.42	-0.26%	53,189
May 23, 2025	11.41	11.46	11.37	11.45	11.45	0.79%	103,864
May 22, 2025	11.40	11.42	11.31	11.36	11.36	-	94,714
May 21, 2025	11.42	11.44	11.36	11.36	11.36	-0.96%	37,895
May 20, 2025	11.51	11.52	11.43	11.47	11.47	-0.26%	54,134
May 19, 2025	11.55	11.56	11.48	11.50	11.50	-0.52%	101,844
May 16, 2025	11.64	11.64	11.55	11.56	11.56	-0.17%	32,399
May 15, 2025	11.55	11.61	11.52	11.58	11.58	-0.09%	20,066
May 14, 2025	11.63	11.66	11.52	11.59	11.50	0.17%	28,818
May 13, 2025	11.70	11.70	11.57	11.57	11.48	-0.69%	56,950
May 12, 2025	11.69	11.70	11.63	11.65	11.56	-0.26%	53,858
May 9, 2025	11.69	11.72	11.63	11.68	11.59	-0.09%	66,632
May 8, 2025	11.70	11.72	11.64	11.69	11.60	0.09%	132,702
May 7, 2025	11.58	11.72	11.57	11.68	11.59	1.21%	98,667
May 6, 2025	11.60	11.64	11.49	11.54	11.45	-0.35%	120,503
May 5, 2025	11.70	11.73	11.57	11.58	11.49	-0.77%	126,642
May 2, 2025	11.70	11.72	11.62	11.67	11.58	-0.34%	36,646
May 1, 2025	11.72	11.83	11.69	11.71	11.62	-	68,267
Apr 30, 2025	11.71	11.82	11.68	11.71	11.62	-0.09%	88,622
Apr 29, 2025	11.60	11.75	11.56	11.72	11.63	1.03%	82,109
Apr 28, 2025	11.64	11.71	11.49	11.60	11.51	-0.34%	95,026
Apr 25, 2025	11.54	11.69	11.50	11.64	11.55	1.39%	83,914
Apr 24, 2025	11.51	11.53	11.46	11.48	11.39	0.26%	84,376
Apr 23, 2025	11.46	11.54	11.40	11.45	11.36	1.15%	68,140
Apr 22, 2025	11.34	11.39	11.31	11.32	11.23	0.35%	44,883
Apr 21, 2025	11.39	11.43	11.25	11.28	11.20	-0.88%	101,204
Apr 17, 2025	11.40	11.45	11.36	11.38	11.29	-0.44%	49,190
Apr 16, 2025	11.42	11.46	11.40	11.43	11.34	-0.17%	68,304
Apr 15, 2025	11.44	11.48	11.36	11.45	11.36	-	156,778
Apr 14, 2025	11.33	11.46	11.31	11.45	11.28	1.51%	64,089
Apr 11, 2025	11.25	11.33	11.25	11.28	11.11	-0.18%	77,240
Apr 10, 2025	11.30	11.40	11.25	11.30	11.13	-0.88%	135,388
Apr 9, 2025	11.30	11.42	11.25	11.40	11.23	0.62%	191,700
Apr 8, 2025	11.52	11.60	11.33	11.33	11.16	-1.31%	65,447
Apr 7, 2025	11.47	11.67	11.47	11.48	11.31	-2.13%	182,519
Apr 4, 2025	12.11	12.11	11.66	11.73	11.55	-2.09%	216,736
Apr 3, 2025	11.97	11.99	11.94	11.98	11.80	0.67%	97,002
Apr 2, 2025	11.94	11.94	11.85	11.90	11.72	0.17%	95,809