5 DAY PERFORMANCE
+10.66%
1 MONTH PERFORMANCE
+14.38%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-2.77%
BlackRock Income Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.03 | $9.98 (-0.5%) | $10.03 | $9.89 | 86.08 K | |
| 11/04/2026 | $10.00 | $10.03 (0.3%) | $10.04 | $9.95 | 61.50 K | $324.86 M |
| 11/03/2026 | $9.98 | $9.95 (-0.3%) | $10.01 | $9.91 | 121.94 K | $322.27 M |
| 11/02/2026 | $9.92 | $9.98 (0.6%) | $10.00 | $9.79 | 170.42 K | $323.24 M |
| 10/30/2026 | $9.90 | $9.85 (-0.51%) | $9.95 | $9.84 | 105.70 K | $319.03 M |
| 10/29/2026 | $9.71 | $9.87 (1.65%) | $9.89 | $9.70 | 150.03 K | $319.68 M |
| 10/28/2026 | $9.80 | $9.73 (-0.71%) | $9.80 | $9.70 | 122.00 K | $315.14 M |
| 10/27/2026 | $9.66 | $9.76 (1.04%) | $9.80 | $9.62 | 116.52 K | $316.12 M |
| 10/26/2026 | $9.65 | $9.63 (-0.21%) | $9.67 | $9.59 | 122.70 K | $311.91 M |
| 10/23/2026 | $9.66 | $9.67 (0.1%) | $9.68 | $9.64 | 149.84 K | $313.20 M |
| 10/22/2026 | $9.63 | $9.65 (0.21%) | $9.68 | $9.61 | 175.45 K | $312.55 M |
| 10/21/2026 | $9.63 | $9.61 (-0.21%) | $9.66 | $9.59 | 65.91 K | $311.26 M |
| 10/20/2026 | $9.62 | $9.61 (-0.1%) | $9.65 | $9.55 | 137.00 K | $311.26 M |
| 10/19/2026 | $9.64 | $9.62 (-0.21%) | $9.67 | $9.58 | 81.20 K | $311.58 M |
| 10/16/2026 | $9.61 | $9.67 (0.62%) | $9.67 | $9.59 | 199.22 K | $313.20 M |
| 10/15/2026 | $9.52 | $9.62 (1.05%) | $9.65 | $9.52 | 110.91 K | $311.58 M |
| 10/14/2026 | $9.50 | $9.56 (0.63%) | $9.56 | $9.48 | 56.00 K | $309.64 M |
| 10/13/2026 | $9.54 | $9.56 (0.21%) | $9.59 | $9.52 | 102.22 K | $309.64 M |
| 10/12/2026 | $9.58 | $9.56 (-0.21%) | $9.62 | $9.50 | 191.42 K | $309.64 M |
| 10/09/2026 | $9.51 | $9.55 (0.42%) | $9.57 | $9.49 | 115.93 K | $309.31 M |
| 10/08/2026 | $9.46 | $9.52 (0.63%) | $9.54 | $9.43 | 93.80 K | $308.34 M |
| 10/07/2026 | $9.49 | $9.44 (-0.53%) | $9.50 | $9.42 | 194.31 K | $305.75 M |
| 10/06/2026 | $9.57 | $9.50 (-0.73%) | $9.58 | $9.42 | 533.21 K | $307.70 M |
| 10/05/2026 | $9.56 | $9.53 (-0.31%) | $9.67 | $9.51 | 338.60 K | $308.67 M |
| 10/02/2026 | $9.63 | $9.65 (0.21%) | $9.69 | $9.59 | 270.35 K | $312.55 M |
| 10/01/2026 | $9.58 | $9.59 (0.1%) | $9.62 | $9.54 | 144.80 K | $310.61 M |
| 09/30/2026 | $9.58 | $9.55 (-0.31%) | $9.66 | $9.55 | 204.80 K | $309.31 M |
| 09/29/2026 | $9.54 | $9.56 (0.21%) | $9.59 | $9.50 | 47.62 K | $309.64 M |
| 09/28/2026 | $9.55 | $9.55 (0%) | $9.57 | $9.51 | 154.90 K | $309.31 M |
| 09/25/2026 | $9.51 | $9.55 (0.42%) | $9.59 | $9.49 | 185.11 K | $309.31 M |
| 09/24/2026 | $9.62 | $9.53 (-0.94%) | $9.68 | $9.51 | 223.04 K | $308.67 M |
| 09/23/2026 | $9.68 | $9.61 (-0.72%) | $9.68 | $9.59 | 236.82 K | $311.26 M |
| 09/22/2026 | $9.73 | $9.69 (-0.41%) | $9.74 | $9.67 | 222.90 K | $313.85 M |
| 09/21/2026 | $9.74 | $9.73 (-0.1%) | $9.74 | $9.64 | 355.60 K | $315.14 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 |
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.
