5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-5.55%
BlackRock Income Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.65 | $10.63 (-0.19%) | $10.68 | $10.63 | 101.72 K | $344.94 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 |
| 03/20/2026 | $10.79 | $10.63 (-1.48%) | $10.79 | $10.61 | 183.90 K | $344.29 M |
| 03/19/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.77 | 85.93 K | $349.48 M |
| 03/18/2026 | $10.82 | $10.80 (-0.18%) | $10.85 | $10.80 | 104.60 K | $349.80 M |
| 03/17/2026 | $10.84 | $10.82 (-0.18%) | $10.85 | $10.80 | 71.50 K | $350.45 M |
| 03/16/2026 | $10.77 | $10.80 (0.28%) | $10.82 | $10.71 | 162.43 K | $349.80 M |
| 03/13/2026 | $10.80 | $10.74 (-0.56%) | $10.85 | $10.70 | 144.44 K | $347.86 M |
| 03/12/2026 | $10.82 | $10.83 (0.09%) | $10.86 | $10.82 | 109.90 K | $350.77 M |
| 03/11/2026 | $10.88 | $10.85 (-0.28%) | $10.91 | $10.82 | 142.92 K | $351.42 M |
| 03/10/2026 | $10.90 | $10.88 (-0.18%) | $10.93 | $10.87 | 143.10 K | $352.39 M |
| 03/09/2026 | $10.94 | $10.90 (-0.37%) | $10.96 | $10.86 | 207.40 K | $353.04 M |
| 03/06/2026 | $10.93 | $10.95 (0.18%) | $11.01 | $10.91 | 116.30 K | $354.66 M |
| 03/05/2026 | $11.04 | $11.03 (-0.09%) | $11.07 | $11.01 | 111.91 K | $357.25 M |
| 03/04/2026 | $11.06 | $11.04 (-0.18%) | $11.07 | $11.04 | 125.50 K | $268.18 M |
| 03/03/2026 | $11.08 | $11.08 (0%) | $11.12 | $11.02 | 88.50 K | $269.15 M |
| 03/02/2026 | $11.12 | $11.13 (0.09%) | $11.14 | $11.07 | 124.00 K | $270.37 M |
| 02/27/2026 | $11.11 | $11.16 (0.45%) | $11.17 | $11.11 | 80.80 K | $271.10 M |
| 02/26/2026 | $11.15 | $11.16 (0.09%) | $11.17 | $11.13 | 75.11 K | $271.10 M |
| 02/25/2026 | $11.13 | $11.13 (0%) | $11.15 | $11.11 | 101.61 K | $270.37 M |
| 02/24/2026 | $11.10 | $11.11 (0.09%) | $11.12 | $11.08 | 90.93 K | $269.88 M |
| 02/23/2026 | $11.07 | $11.08 (0.09%) | $11.10 | $11.07 | 57.80 K | $269.15 M |
| 02/20/2026 | $11.09 | $11.09 (0%) | $11.10 | $11.07 | 43.60 K | $269.40 M |
| 02/19/2026 | $11.10 | $11.07 (-0.27%) | $11.12 | $11.07 | 161.32 K | $268.91 M |
| 02/18/2026 | $11.14 | $11.12 (-0.18%) | $11.14 | $11.10 | 98.14 K | $270.12 M |
| 02/17/2026 | $11.08 | $11.11 (0.27%) | $11.14 | $11.07 | 134.40 K | $269.88 M |
| 02/13/2026 | $11.14 | $11.12 (-0.18%) | $11.16 | $11.11 | 121.90 K | $270.12 M |
| 02/12/2026 | $11.20 | $11.18 (-0.18%) | $11.23 | $11.17 | 151.50 K | $271.58 M |
| 02/11/2026 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.17 | 88.30 K | $271.34 M |
| 02/10/2026 | $11.18 | $11.19 (0.09%) | $11.19 | $11.17 | 135.71 K | $271.83 M |
| 02/09/2026 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.14 | 116.60 K | $271.58 M |
| 02/06/2026 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.15 | 146.50 K | $271.58 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.
