5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-6.20%
BlackRock Income Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.44 | $10.46 (0.19%) | $10.52 | $10.40 | 70.75 K | $338.79 M |
| 06/18/2026 | $10.43 | $10.43 (0%) | $10.44 | $10.40 | 57.00 K | $337.82 M |
| 06/17/2026 | $10.47 | $10.40 (-0.67%) | $10.52 | $10.35 | 133.30 K | $336.85 M |
| 06/16/2026 | $10.47 | $10.50 (0.29%) | $10.52 | $10.45 | 62.44 K | $340.08 M |
| 06/15/2026 | $10.43 | $10.44 (0.1%) | $10.49 | $10.40 | 80.51 K | $338.14 M |
| 06/12/2026 | $10.44 | $10.48 (0.38%) | $10.60 | $10.37 | 152.42 K | $339.44 M |
| 06/11/2026 | $10.44 | $10.49 (0.48%) | $10.57 | $10.42 | 61.70 K | $339.76 M |
| 06/10/2026 | $10.41 | $10.44 (0.29%) | $10.48 | $10.41 | 77.80 K | $338.14 M |
| 06/09/2026 | $10.41 | $10.44 (0.29%) | $10.44 | $10.40 | 94.60 K | $338.14 M |
| 06/08/2026 | $10.45 | $10.43 (-0.19%) | $10.49 | $10.41 | 67.00 K | $337.82 M |
| 06/05/2026 | $10.47 | $10.45 (-0.19%) | $10.48 | $10.39 | 244.00 K | $338.46 M |
| 06/04/2026 | $10.44 | $10.50 (0.57%) | $10.55 | $10.44 | 97.40 K | $340.08 M |
| 06/03/2026 | $10.47 | $10.47 (0%) | $10.51 | $10.45 | 103.60 K | $339.11 M |
| 06/02/2026 | $10.48 | $10.52 (0.38%) | $10.53 | $10.47 | 93.70 K | $340.73 M |
| 06/01/2026 | $10.50 | $10.51 (0.1%) | $10.55 | $10.48 | 97.00 K | $340.41 M |
| 05/29/2026 | $10.52 | $10.55 (0.29%) | $10.62 | $10.52 | 275.40 K | $341.70 M |
| 05/28/2026 | $10.51 | $10.52 (0.1%) | $10.60 | $10.50 | 63.90 K | $340.73 M |
| 05/27/2026 | $10.49 | $10.54 (0.48%) | $10.70 | $10.45 | 234.32 K | $341.38 M |
| 05/26/2026 | $10.48 | $10.48 (0%) | $10.50 | $10.42 | 62.31 K | $339.44 M |
| 05/22/2026 | $10.42 | $10.44 (0.19%) | $10.45 | $10.37 | 84.20 K | $338.14 M |
| 05/21/2026 | $10.31 | $10.38 (0.68%) | $10.40 | $10.30 | 99.12 K | $336.20 M |
| 05/20/2026 | $10.21 | $10.34 (1.27%) | $10.36 | $10.21 | 131.60 K | $334.90 M |
| 05/19/2026 | $10.25 | $10.24 (-0.1%) | $10.28 | $10.21 | 183.30 K | $331.66 M |
| 05/18/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.30 | 79.20 K | $333.93 M |
| 05/15/2026 | $10.33 | $10.34 (0.1%) | $10.51 | $10.33 | 204.22 K | $334.90 M |
| 05/14/2026 | $10.62 | $10.62 (0%) | $10.65 | $10.59 | 98.01 K | $343.97 M |
| 05/13/2026 | $10.60 | $10.58 (-0.19%) | $10.63 | $10.56 | 88.90 K | $342.68 M |
| 05/12/2026 | $10.64 | $10.60 (-0.38%) | $10.64 | $10.58 | 90.70 K | $343.32 M |
| 05/11/2026 | $10.69 | $10.62 (-0.65%) | $10.70 | $10.61 | 102.30 K | $343.97 M |
| 05/08/2026 | $10.67 | $10.72 (0.47%) | $10.72 | $10.65 | 103.32 K | $347.21 M |
| 05/07/2026 | $10.65 | $10.62 (-0.28%) | $10.68 | $10.62 | 117.65 K | $343.97 M |
| 05/06/2026 | $10.65 | $10.63 (-0.19%) | $10.68 | $10.63 | 101.73 K | $344.29 M |
| 05/05/2026 | $10.64 | $10.64 (0%) | $10.66 | $10.62 | 110.13 K | $344.62 M |
| 05/04/2026 | $10.63 | $10.61 (-0.19%) | $10.66 | $10.61 | 85.10 K | $343.65 M |
| 05/01/2026 | $10.61 | $10.69 (0.75%) | $10.72 | $10.61 | 196.70 K | $346.24 M |
| 04/30/2026 | $10.61 | $10.64 (0.28%) | $10.65 | $10.58 | 158.22 K | $344.62 M |
| 04/29/2026 | $10.59 | $10.58 (-0.09%) | $10.62 | $10.54 | 118.10 K | $342.68 M |
| 04/28/2026 | $10.67 | $10.61 (-0.56%) | $10.67 | $10.59 | 102.24 K | $343.65 M |
| 04/27/2026 | $10.70 | $10.68 (-0.19%) | $10.70 | $10.64 | 79.43 K | $345.91 M |
| 04/24/2026 | $10.70 | $10.68 (-0.19%) | $10.70 | $10.64 | 95.34 K | $345.91 M |
| 04/23/2026 | $10.74 | $10.70 (-0.37%) | $10.74 | $10.67 | 72.90 K | $346.56 M |
| 04/22/2026 | $10.75 | $10.73 (-0.19%) | $10.75 | $10.71 | 43.50 K | $347.53 M |
| 04/21/2026 | $10.75 | $10.71 (-0.37%) | $10.78 | $10.68 | 83.00 K | $346.89 M |
| 04/20/2026 | $10.77 | $10.75 (-0.19%) | $10.79 | $10.72 | 58.60 K | $348.18 M |
| 04/17/2026 | $10.72 | $10.75 (0.28%) | $10.80 | $10.72 | 89.21 K | $348.18 M |
| 04/16/2026 | $10.66 | $10.70 (0.38%) | $10.71 | $10.66 | 85.50 K | $346.56 M |
| 04/15/2026 | $10.67 | $10.69 (0.19%) | $10.73 | $10.63 | 194.81 K | $346.24 M |
| 04/14/2026 | $10.74 | $10.76 (0.19%) | $10.79 | $10.74 | 117.34 K | $348.51 M |
| 04/13/2026 | $10.73 | $10.74 (0.09%) | $10.80 | $10.69 | 108.70 K | $347.86 M |
| 04/10/2026 | $10.78 | $10.72 (-0.56%) | $10.78 | $10.66 | 92.02 K | $347.21 M |
| 04/09/2026 | $10.78 | $10.73 (-0.46%) | $10.78 | $10.72 | 65.84 K | $347.53 M |
| 04/08/2026 | $10.81 | $10.75 (-0.56%) | $10.85 | $10.64 | 105.70 K | $348.18 M |
| 04/07/2026 | $10.69 | $10.67 (-0.19%) | $10.71 | $10.57 | 57.31 K | $345.59 M |
| 04/06/2026 | $10.62 | $10.71 (0.85%) | $10.72 | $10.62 | 95.60 K | $346.89 M |
| 04/02/2026 | $10.64 | $10.64 (0%) | $10.75 | $10.58 | 110.30 K | $344.62 M |
| 04/01/2026 | $10.58 | $10.65 (0.66%) | $10.76 | $10.57 | 182.60 K | $344.94 M |
| 03/31/2026 | $10.53 | $10.57 (0.38%) | $10.65 | $10.51 | 203.80 K | $342.35 M |
| 03/30/2026 | $10.46 | $10.48 (0.19%) | $10.58 | $10.46 | 192.20 K | $339.44 M |
| 03/27/2026 | $10.49 | $10.45 (-0.38%) | $10.52 | $10.42 | 176.35 K | $338.46 M |
| 03/26/2026 | $10.64 | $10.53 (-1.03%) | $10.66 | $10.50 | 128.66 K | $341.06 M |
| 03/25/2026 | $10.65 | $10.66 (0.09%) | $10.67 | $10.62 | 74.60 K | $345.27 M |
| 03/24/2026 | $10.65 | $10.62 (-0.28%) | $10.69 | $10.60 | 64.10 K | $343.97 M |
| 03/23/2026 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.63 | 64.30 K | $345.27 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.
