BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.42	10.45	10.37	10.44	10.44	0.58%	84,192
May 21, 2026	10.31	10.40	10.30	10.38	10.38	0.39%	99,117
May 20, 2026	10.21	10.36	10.21	10.34	10.34	0.98%	131,580
May 19, 2026	10.25	10.28	10.21	10.24	10.24	-0.68%	183,273
May 18, 2026	10.35	10.35	10.30	10.31	10.31	-0.29%	79,170
May 15, 2026	10.33	10.51	10.33	10.34	10.34	-1.82%	204,219
May 14, 2026	10.62	10.65	10.59	10.62	10.53	0.38%	98,012
May 13, 2026	10.60	10.63	10.56	10.58	10.49	-0.19%	88,873
May 12, 2026	10.64	10.64	10.58	10.60	10.51	-0.19%	90,670
May 11, 2026	10.69	10.70	10.61	10.62	10.53	-0.93%	102,277
May 8, 2026	10.67	10.72	10.65	10.72	10.63	0.94%	103,321
May 7, 2026	10.65	10.68	10.62	10.62	10.53	-0.09%	117,645
May 6, 2026	10.65	10.68	10.63	10.63	10.54	-0.09%	101,725
May 5, 2026	10.64	10.66	10.62	10.64	10.55	0.28%	110,134
May 4, 2026	10.63	10.66	10.61	10.61	10.52	-0.75%	85,055
May 1, 2026	10.61	10.72	10.61	10.69	10.60	0.47%	196,680
Apr 30, 2026	10.61	10.65	10.58	10.64	10.55	0.57%	158,217
Apr 29, 2026	10.59	10.62	10.54	10.58	10.49	-0.28%	118,051
Apr 28, 2026	10.67	10.67	10.59	10.61	10.52	-0.66%	102,235
Apr 27, 2026	10.70	10.70	10.64	10.68	10.59	-	79,433
Apr 24, 2026	10.70	10.70	10.64	10.68	10.59	-0.19%	95,341
Apr 23, 2026	10.74	10.74	10.67	10.70	10.61	-0.28%	72,901
Apr 22, 2026	10.75	10.75	10.71	10.73	10.64	0.19%	43,452
Apr 21, 2026	10.75	10.78	10.68	10.71	10.62	-0.37%	82,951
Apr 20, 2026	10.77	10.79	10.72	10.75	10.66	-	58,574
Apr 17, 2026	10.72	10.80	10.72	10.75	10.66	0.47%	89,214
Apr 16, 2026	10.66	10.71	10.66	10.70	10.61	0.09%	85,496
Apr 15, 2026	10.67	10.73	10.63	10.69	10.60	0.17%	194,810
Apr 14, 2026	10.74	10.79	10.74	10.76	10.58	0.19%	117,338
Apr 13, 2026	10.73	10.80	10.69	10.74	10.56	0.19%	108,663
Apr 10, 2026	10.78	10.78	10.66	10.72	10.54	-0.09%	92,019
Apr 9, 2026	10.78	10.78	10.72	10.73	10.55	-0.19%	65,840
Apr 8, 2026	10.81	10.85	10.64	10.75	10.57	0.75%	105,663
Apr 7, 2026	10.69	10.71	10.57	10.67	10.49	-0.37%	57,310
Apr 6, 2026	10.62	10.72	10.62	10.71	10.53	0.66%	95,603
Apr 2, 2026	10.64	10.75	10.58	10.64	10.47	-0.09%	110,285
Apr 1, 2026	10.58	10.76	10.57	10.65	10.47	0.76%	182,576
Mar 31, 2026	10.53	10.65	10.51	10.57	10.40	0.86%	203,773
Mar 30, 2026	10.46	10.58	10.46	10.48	10.31	0.29%	192,175
Mar 27, 2026	10.49	10.52	10.42	10.45	10.28	-0.76%	176,348
Mar 26, 2026	10.64	10.66	10.50	10.53	10.36	-1.22%	128,660
Mar 25, 2026	10.65	10.67	10.62	10.66	10.48	0.38%	74,559
Mar 24, 2026	10.65	10.69	10.60	10.62	10.45	-0.38%	64,090
Mar 23, 2026	10.70	10.70	10.63	10.66	10.48	0.28%	64,299
Mar 20, 2026	10.79	10.79	10.61	10.63	10.46	-1.48%	183,884
Mar 19, 2026	10.79	10.80	10.77	10.79	10.61	-0.09%	85,932
Mar 18, 2026	10.82	10.85	10.80	10.80	10.62	-0.18%	104,602
Mar 17, 2026	10.84	10.85	10.80	10.82	10.64	0.19%	71,498
Mar 16, 2026	10.77	10.82	10.71	10.80	10.62	0.56%	162,431
Mar 13, 2026	10.80	10.85	10.70	10.74	10.56	-0.02%	144,435