5 DAY PERFORMANCE
+11.45%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-4.64%
BlackRock Income Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.74 | $9.73 (-0.1%) | $9.74 | $9.64 | 355.58 K | $314.98 M |
| 09/18/2026 | $9.80 | $9.74 (-0.61%) | $9.84 | $9.68 | 396.30 K | $315.47 M |
| 09/17/2026 | $9.84 | $9.79 (-0.51%) | $9.85 | $9.73 | 356.30 K | $317.09 M |
| 09/16/2026 | $9.86 | $9.78 (-0.81%) | $9.90 | $9.73 | 228.83 K | $316.76 M |
| 09/15/2026 | $9.89 | $9.84 (-0.51%) | $9.92 | $9.82 | 147.80 K | $318.71 M |
| 09/14/2026 | $10.04 | $9.94 (-1%) | $10.10 | $9.93 | 130.37 K | $321.95 M |
| 09/11/2026 | $10.03 | $10.02 (-0.1%) | $10.13 | $9.95 | 147.49 K | $324.54 M |
| 09/10/2026 | $10.11 | $10.01 (-0.99%) | $10.11 | $10.01 | 140.70 K | $324.21 M |
| 09/09/2026 | $10.14 | $10.13 (-0.1%) | $10.16 | $10.13 | 92.13 K | $328.10 M |
| 09/08/2026 | $10.20 | $10.14 (-0.59%) | $10.21 | $10.14 | 171.70 K | $328.42 M |
| 09/04/2026 | $10.23 | $10.23 (0%) | $10.29 | $10.21 | 102.30 K | $331.34 M |
| 09/03/2026 | $10.32 | $10.29 (-0.29%) | $10.36 | $10.26 | 102.35 K | $333.28 M |
| 09/02/2026 | $10.27 | $10.26 (-0.1%) | $10.32 | $10.19 | 85.60 K | $332.31 M |
| 09/01/2026 | $10.31 | $10.22 (-0.87%) | $10.36 | $10.22 | 84.81 K | $331.02 M |
| 08/31/2026 | $10.36 | $10.31 (-0.48%) | $10.45 | $10.26 | 93.90 K | $333.93 M |
| 08/28/2026 | $10.38 | $10.38 (0%) | $10.41 | $10.28 | 72.22 K | $336.20 M |
| 08/27/2026 | $10.44 | $10.34 (-0.96%) | $10.45 | $10.27 | 153.12 K | $334.90 M |
| 08/26/2026 | $10.49 | $10.40 (-0.86%) | $10.50 | $10.36 | 116.12 K | $336.85 M |
| 08/25/2026 | $10.41 | $10.47 (0.58%) | $10.53 | $10.41 | 117.13 K | $339.11 M |
| 08/24/2026 | $10.41 | $10.37 (-0.38%) | $10.43 | $10.36 | 61.14 K | $335.87 M |
| 08/21/2026 | $10.36 | $10.44 (0.77%) | $10.47 | $10.28 | 284.44 K | $338.14 M |
| 08/20/2026 | $10.40 | $10.40 (0%) | $10.44 | $10.29 | 134.40 K | $336.85 M |
| 08/19/2026 | $10.43 | $10.44 (0.1%) | $10.45 | $10.38 | 86.90 K | $338.14 M |
| 08/18/2026 | $10.46 | $10.44 (-0.19%) | $10.46 | $10.31 | 78.50 K | $338.14 M |
| 08/17/2026 | $10.40 | $10.45 (0.48%) | $10.49 | $10.38 | 74.80 K | $338.46 M |
| 08/14/2026 | $10.41 | $10.42 (0.1%) | $10.52 | $10.40 | 41.60 K | $337.49 M |
| 08/13/2026 | $10.56 | $10.50 (-0.57%) | $10.58 | $10.49 | 227.73 K | $340.08 M |
| 08/12/2026 | $10.54 | $10.52 (-0.19%) | $10.64 | $10.49 | 125.90 K | $340.73 M |
| 08/11/2026 | $10.55 | $10.51 (-0.38%) | $10.61 | $10.34 | 147.03 K | $340.41 M |
| 08/10/2026 | $10.51 | $10.56 (0.48%) | $10.59 | $10.51 | 118.18 K | $342.03 M |
| 08/07/2026 | $10.50 | $10.52 (0.19%) | $10.57 | $10.42 | 152.70 K | $340.73 M |
| 08/06/2026 | $10.43 | $10.46 (0.29%) | $10.56 | $10.40 | 79.92 K | $338.79 M |
| 08/05/2026 | $10.37 | $10.47 (0.96%) | $10.51 | $10.34 | 89.93 K | $339.11 M |
| 08/04/2026 | $10.30 | $10.37 (0.68%) | $10.40 | $10.30 | 146.04 K | $335.87 M |
| 08/03/2026 | $10.18 | $10.30 (1.18%) | $10.34 | $10.18 | 294.13 K | $333.61 M |
| 07/31/2026 | $10.24 | $10.18 (-0.59%) | $10.25 | $10.16 | 154.70 K | $329.72 M |
| 07/30/2026 | $10.22 | $10.22 (0%) | $10.28 | $10.21 | 70.10 K | $331.02 M |
| 07/29/2026 | $10.24 | $10.22 (-0.2%) | $10.32 | $10.21 | 170.05 K | $331.02 M |
| 07/28/2026 | $10.20 | $10.25 (0.49%) | $10.29 | $10.20 | 59.20 K | $331.99 M |
| 07/27/2026 | $10.21 | $10.21 (0%) | $10.25 | $10.17 | 84.60 K | $330.69 M |
| 07/24/2026 | $10.22 | $10.18 (-0.39%) | $10.24 | $10.18 | 106.65 K | $329.72 M |
| 07/23/2026 | $10.25 | $10.24 (-0.1%) | $10.28 | $10.17 | 222.84 K | $331.66 M |
| 07/22/2026 | $10.35 | $10.29 (-0.58%) | $10.39 | $10.28 | 78.34 K | $333.28 M |
| 07/21/2026 | $10.44 | $10.38 (-0.57%) | $10.46 | $10.35 | 61.60 K | $336.20 M |
| 07/20/2026 | $10.46 | $10.42 (-0.38%) | $10.47 | $10.39 | 40.10 K | $337.49 M |
| 07/17/2026 | $10.46 | $10.43 (-0.29%) | $10.49 | $10.41 | 58.10 K | $337.82 M |
| 07/16/2026 | $10.50 | $10.46 (-0.38%) | $10.52 | $10.46 | 68.40 K | $338.79 M |
| 07/15/2026 | $10.50 | $10.51 (0.1%) | $10.55 | $10.47 | 90.03 K | $340.41 M |
| 07/14/2026 | $10.54 | $10.56 (0.19%) | $10.58 | $10.51 | 69.60 K | $342.03 M |
| 07/13/2026 | $10.56 | $10.54 (-0.19%) | $10.60 | $10.53 | 92.10 K | $341.38 M |
| 07/10/2026 | $10.63 | $10.53 (-0.94%) | $10.65 | $10.53 | 74.71 K | $341.06 M |
| 07/09/2026 | $10.57 | $10.61 (0.38%) | $10.64 | $10.57 | 63.90 K | $343.65 M |
| 07/08/2026 | $10.60 | $10.54 (-0.57%) | $10.64 | $10.40 | 133.50 K | $341.38 M |
| 07/07/2026 | $10.62 | $10.66 (0.38%) | $10.74 | $10.61 | 55.60 K | $345.27 M |
| 07/06/2026 | $10.63 | $10.64 (0.09%) | $10.71 | $10.63 | 66.90 K | $344.62 M |
| 07/02/2026 | $10.64 | $10.63 (-0.09%) | $10.72 | $10.62 | 73.92 K | $344.29 M |
| 07/01/2026 | $10.70 | $10.64 (-0.56%) | $10.72 | $10.62 | 76.91 K | $344.62 M |
| 06/30/2026 | $10.70 | $10.72 (0.19%) | $10.74 | $10.58 | 64.00 K | $347.21 M |
| 06/29/2026 | $10.65 | $10.70 (0.47%) | $10.71 | $10.64 | 95.10 K | $346.56 M |
| 06/26/2026 | $10.64 | $10.65 (0.09%) | $10.67 | $10.56 | 44.40 K | $344.94 M |
| 06/25/2026 | $10.56 | $10.66 (0.95%) | $10.66 | $10.56 | 82.72 K | $345.27 M |
| 06/24/2026 | $10.49 | $10.55 (0.57%) | $10.56 | $10.45 | 39.01 K | $341.70 M |
| 06/23/2026 | $10.48 | $10.46 (-0.19%) | $10.49 | $10.45 | 35.90 K | $338.79 M |
| 06/22/2026 | $10.44 | $10.46 (0.19%) | $10.52 | $10.40 | 70.75 K | $338.79 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.
