BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.77	11.78	11.63	11.68	11.68	-1.10%	83,670
Nov 19, 2024	11.78	11.83	11.74	11.81	11.81	0.68%	55,371
Nov 18, 2024	11.77	11.78	11.71	11.73	11.73	-0.34%	56,584
Nov 15, 2024	11.76	11.79	11.72	11.77	11.77	-0.42%	56,013
Nov 14, 2024	11.84	11.93	11.76	11.82	11.73	0.25%	33,130
Nov 13, 2024	11.92	11.92	11.76	11.79	11.70	-0.34%	55,569
Nov 12, 2024	11.95	11.97	11.82	11.83	11.74	-1.25%	38,730
Nov 11, 2024	11.99	12.00	11.95	11.98	11.89	-0.08%	27,424
Nov 8, 2024	11.96	12.00	11.95	11.99	11.90	0.67%	40,107
Nov 7, 2024	11.85	11.92	11.85	11.91	11.82	0.76%	65,559
Nov 6, 2024	11.88	11.88	11.77	11.82	11.73	-0.51%	37,012
Nov 5, 2024	11.87	11.91	11.83	11.88	11.79	0.25%	23,618
Nov 4, 2024	11.89	11.98	11.83	11.85	11.76	-0.25%	47,051
Nov 1, 2024	11.85	11.90	11.84	11.88	11.79	0.42%	86,969
Oct 31, 2024	11.94	12.00	11.79	11.83	11.74	-0.76%	64,743
Oct 30, 2024	11.88	11.92	11.87	11.92	11.83	0.59%	38,061
Oct 29, 2024	11.83	11.86	11.79	11.85	11.76	-	75,020
Oct 28, 2024	12.03	12.03	11.83	11.85	11.76	-1.17%	61,690
Oct 25, 2024	12.00	12.14	11.98	11.99	11.90	0.08%	72,335
Oct 24, 2024	12.05	12.05	11.95	11.98	11.89	-0.42%	88,917
Oct 23, 2024	12.10	12.10	12.00	12.03	11.94	-0.58%	50,738
Oct 22, 2024	12.12	12.18	12.08	12.10	12.01	-0.17%	35,665
Oct 21, 2024	12.17	12.17	12.11	12.12	12.03	-0.41%	44,190
Oct 18, 2024	12.25	12.28	12.15	12.17	12.08	-0.65%	70,307
Oct 17, 2024	12.28	12.28	12.22	12.25	12.16	-0.24%	88,401
Oct 16, 2024	12.31	12.31	12.24	12.28	12.19	0.33%	35,211
Oct 15, 2024	12.29	12.35	12.23	12.24	12.15	-0.61%	54,633
Oct 14, 2024	12.38	12.39	12.29	12.32	12.14	-0.36%	41,872
Oct 11, 2024	12.41	12.45	12.35	12.36	12.18	0.08%	45,828
Oct 10, 2024	12.38	12.38	12.35	12.35	12.17	-0.08%	21,297
Oct 9, 2024	12.39	12.41	12.32	12.36	12.18	0.41%	72,575
Oct 8, 2024	12.35	12.38	12.29	12.31	12.13	-0.81%	45,023
Oct 7, 2024	12.46	12.50	12.38	12.41	12.23	-0.32%	33,696
Oct 4, 2024	12.50	12.50	12.44	12.45	12.27	-0.40%	49,648
Oct 3, 2024	12.47	12.55	12.42	12.50	12.32	0.32%	49,013
Oct 2, 2024	12.51	12.55	12.45	12.46	12.28	-0.56%	38,097
Oct 1, 2024	12.51	12.57	12.48	12.53	12.35	0.80%	74,794
Sep 30, 2024	12.41	12.49	12.41	12.43	12.25	0.24%	66,153
Sep 27, 2024	12.45	12.45	12.38	12.40	12.22	0.08%	55,256
Sep 26, 2024	12.54	12.55	12.34	12.39	12.21	-0.80%	64,748
Sep 25, 2024	12.43	12.55	12.42	12.49	12.31	0.81%	89,530
Sep 24, 2024	12.47	12.47	12.36	12.39	12.21	-0.48%	116,838
Sep 23, 2024	12.47	12.50	12.41	12.45	12.27	-0.32%	65,067
Sep 20, 2024	12.54	12.58	12.47	12.49	12.31	-0.16%	37,147
Sep 19, 2024	12.60	12.60	12.50	12.51	12.33	-0.32%	84,188
Sep 18, 2024	12.57	12.57	12.52	12.55	12.37	-0.32%	60,861
Sep 17, 2024	12.59	12.61	12.55	12.59	12.41	-	81,128
Sep 16, 2024	12.57	12.63	12.55	12.59	12.41	-0.16%	62,691
Sep 13, 2024	12.55	12.67	12.54	12.61	12.34	0.64%	153,539
Sep 12, 2024	12.49	12.56	12.48	12.53	12.26	0.16%	63,991
Sep 11, 2024	12.50	12.53	12.47	12.51	12.24	0.08%	41,144
Sep 10, 2024	12.51	12.52	12.47	12.50	12.23	-0.08%	72,940
Sep 9, 2024	12.51	12.52	12.48	12.51	12.24	-	44,671
Sep 6, 2024	12.43	12.56	12.41	12.51	12.24	0.64%	144,157
Sep 5, 2024	12.45	12.45	12.36	12.43	12.16	-	69,088
Sep 4, 2024	12.38	12.43	12.34	12.43	12.16	0.40%	76,445
Sep 3, 2024	12.41	12.42	12.35	12.38	12.12	0.32%	77,157
Aug 30, 2024	12.45	12.45	12.34	12.34	12.08	-0.88%	74,450
Aug 29, 2024	12.43	12.46	12.42	12.45	12.18	0.08%	50,598
Aug 28, 2024	12.46	12.46	12.40	12.44	12.17	-	62,567
Aug 27, 2024	12.44	12.46	12.41	12.44	12.17	-0.08%	45,900
Aug 26, 2024	12.43	12.45	12.36	12.45	12.18	0.73%	53,284
Aug 23, 2024	12.44	12.45	12.30	12.36	12.10	-0.56%	69,284
Aug 22, 2024	12.42	12.45	12.39	12.43	12.16	0.12%	40,562
Aug 21, 2024	12.40	12.42	12.31	12.42	12.15	0.61%	50,622
Aug 20, 2024	12.40	12.40	12.30	12.34	12.08	-	81,521
Aug 19, 2024	12.32	12.37	12.25	12.34	12.08	0.16%	32,552
Aug 16, 2024	12.33	12.39	12.30	12.32	12.06	-0.81%	36,543
Aug 15, 2024	12.39	12.50	12.39	12.42	12.15	-0.48%	34,978
Aug 14, 2024	12.36	12.51	12.36	12.48	12.13	0.48%	45,994
Aug 13, 2024	12.33	12.42	12.33	12.42	12.07	0.89%	45,265
Aug 12, 2024	12.32	12.33	12.29	12.31	11.96	-	28,560
Aug 9, 2024	12.30	12.32	12.27	12.31	11.96	0.08%	41,327
Aug 8, 2024	12.30	12.33	12.27	12.30	11.95	-0.08%	37,881
Aug 7, 2024	12.33	12.33	12.26	12.31	11.96	-0.08%	29,653
Aug 6, 2024	12.26	12.34	12.26	12.32	11.97	0.49%	37,757
Aug 5, 2024	12.29	12.30	12.22	12.26	11.91	-0.33%	74,074
Aug 2, 2024	12.30	12.32	12.20	12.30	11.95	0.65%	71,189
Aug 1, 2024	12.20	12.24	12.19	12.22	11.87	0.66%	88,121
Jul 31, 2024	12.09	12.15	12.06	12.14	11.80	0.75%	64,708
Jul 30, 2024	12.05	12.05	12.01	12.05	11.71	0.42%	30,344
Jul 29, 2024	12.06	12.07	12.00	12.00	11.66	-0.17%	27,503
Jul 26, 2024	12.06	12.07	12.00	12.02	11.68	0.25%	46,161
Jul 25, 2024	12.01	12.02	11.95	11.99	11.65	0.50%	46,789
Jul 24, 2024	12.05	12.05	11.93	11.93	11.59	-0.75%	37,507
Jul 23, 2024	11.96	12.03	11.96	12.02	11.68	0.67%	33,184
Jul 22, 2024	12.06	12.06	11.91	11.94	11.60	-0.83%	47,084
Jul 19, 2024	12.04	12.05	11.88	12.04	11.70	-	32,954
Jul 18, 2024	12.00	12.08	11.92	12.04	11.70	0.33%	71,258
Jul 17, 2024	11.91	12.02	11.87	12.00	11.66	0.76%	71,692
Jul 16, 2024	11.97	12.01	11.88	11.91	11.57	-0.25%	118,542
Jul 15, 2024	11.98	12.01	11.93	11.94	11.60	-1.08%	60,558
Jul 12, 2024	12.04	12.09	12.04	12.07	11.64	0.25%	116,710
Jul 11, 2024	12.00	12.04	11.98	12.04	11.61	0.50%	102,232
Jul 10, 2024	12.00	12.00	11.95	11.98	11.56	0.08%	56,481
Jul 9, 2024	11.99	11.99	11.94	11.97	11.55	0.17%	129,150
Jul 8, 2024	11.99	11.99	11.92	11.95	11.53	-	93,955
Jul 5, 2024	11.93	11.97	11.90	11.95	11.53	0.42%	41,015
Jul 3, 2024	11.82	11.94	11.82	11.90	11.48	0.85%	34,720
Jul 2, 2024	11.85	11.88	11.74	11.80	11.38	0.25%	58,120