5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-8.25%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-4.46%
BlackRock Income Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.76 | $11.80 (0.34%) | $11.82 | $11.65 | 68,513 | $251.43 M |
| 03/11/2025 | $11.75 | $11.74 (-0.09%) | $11.80 | $11.74 | 28,700 | $250.15 M |
| 03/10/2025 | $11.78 | $11.75 (-0.25%) | $11.81 | $11.75 | 51,537 | $250.37 M |
| 03/07/2025 | $11.78 | $11.78 (0%) | $11.83 | $11.75 | 39,200 | $251.01 M |
| 03/06/2025 | $11.77 | $11.75 (-0.17%) | $11.79 | $11.72 | 55,622 | $250.37 M |
| 03/05/2025 | $11.82 | $11.81 (-0.08%) | $11.86 | $11.80 | 46,010 | $251.64 M |
| 03/04/2025 | $11.83 | $11.84 (0.08%) | $11.86 | $11.79 | 76,100 | $252.28 M |
| 03/03/2025 | $11.81 | $11.84 (0.25%) | $11.86 | $11.77 | 69,810 | $252.28 M |
| 02/28/2025 | $11.75 | $11.81 (0.51%) | $11.82 | $11.75 | 104,900 | $251.64 M |
| 02/27/2025 | $11.75 | $11.75 (0%) | $11.77 | $11.73 | 53,425 | $250.37 M |
| 02/26/2025 | $11.80 | $11.78 (-0.17%) | $11.80 | $11.73 | 69,148 | $251.01 M |
| 02/25/2025 | $11.76 | $11.78 (0.17%) | $11.80 | $11.74 | 68,200 | $251.01 M |
| 02/24/2025 | $11.69 | $11.72 (0.26%) | $11.73 | $11.67 | 50,111 | $249.73 M |
| 02/21/2025 | $11.67 | $11.69 (0.17%) | $11.72 | $11.61 | 99,402 | $249.09 M |
| 02/20/2025 | $11.68 | $11.63 (-0.43%) | $11.70 | $11.61 | 74,137 | $247.81 M |
| 02/19/2025 | $11.69 | $11.63 (-0.51%) | $11.69 | $11.61 | 41,128 | $247.81 M |
| 02/18/2025 | $11.77 | $11.66 (-0.93%) | $11.77 | $11.61 | 74,200 | $248.45 M |
| 02/14/2025 | $11.71 | $11.73 (0.17%) | $11.74 | $11.61 | 78,100 | $249.94 M |
| 02/13/2025 | $11.80 | $11.74 (-0.51%) | $11.85 | $11.70 | 64,500 | $250.15 M |
| 02/12/2025 | $11.75 | $11.78 (0.26%) | $11.81 | $11.75 | 73,800 | $251.01 M |
| 02/11/2025 | $11.80 | $11.77 (-0.25%) | $11.83 | $11.75 | 60,648 | $250.79 M |
| 02/10/2025 | $11.88 | $11.81 (-0.59%) | $11.92 | $11.80 | 42,507 | $251.64 M |
| 02/07/2025 | $11.83 | $11.82 (-0.08%) | $11.87 | $11.80 | 45,819 | $251.86 M |
| 02/06/2025 | $11.82 | $11.81 (-0.08%) | $11.92 | $11.77 | 87,217 | $251.64 M |
| 02/05/2025 | $11.65 | $11.83 (1.55%) | $11.84 | $11.64 | 139,300 | $252.07 M |
| 02/04/2025 | $11.57 | $11.59 (0.17%) | $11.68 | $11.53 | 40,600 | $246.96 M |
| 02/03/2025 | $11.69 | $11.53 (-1.37%) | $11.92 | $11.51 | 238,100 | $245.68 M |
| 01/31/2025 | $11.64 | $11.62 (-0.17%) | $11.68 | $11.58 | 70,125 | $247.60 M |
| 01/30/2025 | $11.62 | $11.59 (-0.26%) | $11.64 | $11.55 | 54,800 | $246.96 M |
| 01/29/2025 | $11.58 | $11.56 (-0.17%) | $11.63 | $11.56 | 25,900 | $246.32 M |
| 01/28/2025 | $11.63 | $11.60 (-0.26%) | $11.63 | $11.58 | 47,700 | $247.17 M |
| 01/27/2025 | $11.65 | $11.63 (-0.17%) | $11.67 | $11.56 | 49,400 | $247.81 M |
| 01/24/2025 | $11.51 | $11.57 (0.52%) | $11.60 | $11.47 | 44,800 | $246.53 M |
| 01/23/2025 | $11.56 | $11.54 (-0.17%) | $11.65 | $11.48 | 53,400 | $245.89 M |
| 01/22/2025 | $11.64 | $11.60 (-0.34%) | $11.68 | $11.51 | 37,800 | $247.17 M |
| 01/21/2025 | $11.65 | $11.61 (-0.34%) | $11.67 | $11.59 | 81,331 | $247.38 M |
| 01/17/2025 | $11.62 | $11.63 (0.09%) | $11.69 | $11.60 | 31,400 | $247.81 M |
| 01/16/2025 | $11.52 | $11.57 (0.43%) | $11.60 | $11.43 | 74,348 | $246.53 M |
| 01/15/2025 | $11.40 | $11.54 (1.23%) | $11.64 | $11.40 | 89,503 | $245.89 M |
| 01/14/2025 | $11.38 | $11.42 (0.35%) | $11.46 | $11.34 | 81,907 | $243.33 M |
| 01/13/2025 | $11.32 | $11.32 (0%) | $11.39 | $11.31 | 56,400 | $241.20 M |
| 01/10/2025 | $11.51 | $11.38 (-1.13%) | $11.52 | $11.38 | 62,100 | $242.48 M |
| 01/08/2025 | $11.47 | $11.52 (0.44%) | $11.55 | $11.43 | 35,300 | $245.47 M |
| 01/07/2025 | $11.59 | $11.55 (-0.35%) | $11.62 | $11.44 | 53,129 | $246.10 M |
| 01/06/2025 | $11.57 | $11.57 (0%) | $11.60 | $11.53 | 40,800 | $246.53 M |
| 01/03/2025 | $11.60 | $11.62 (0.17%) | $11.62 | $11.54 | 35,508 | $247.60 M |
| 01/02/2025 | $11.54 | $11.57 (0.26%) | $11.57 | $11.49 | 34,938 | $246.53 M |
| 12/31/2024 | $11.49 | $11.52 (0.26%) | $11.55 | $11.42 | 126,603 | $245.47 M |
| 12/30/2024 | $11.50 | $11.50 (0%) | $11.56 | $11.45 | 70,918 | $245.04 M |
| 12/27/2024 | $11.50 | $11.47 (-0.26%) | $11.50 | $11.43 | 51,739 | $244.40 M |
| 12/26/2024 | $11.49 | $11.46 (-0.26%) | $11.50 | $11.43 | 64,203 | $244.19 M |
| 12/24/2024 | $11.47 | $11.49 (0.17%) | $11.52 | $11.44 | 53,000 | $244.83 M |
| 12/23/2024 | $11.53 | $11.49 (-0.35%) | $11.58 | $11.40 | 94,615 | $244.83 M |
| 12/20/2024 | $11.50 | $11.51 (0.09%) | $11.62 | $11.40 | 71,001 | $245.25 M |
| 12/19/2024 | $11.60 | $11.39 (-1.81%) | $11.69 | $11.39 | 60,000 | $242.70 M |
| 12/18/2024 | $11.69 | $11.61 (-0.68%) | $11.80 | $11.56 | 46,807 | $247.38 M |
| 12/17/2024 | $11.77 | $11.70 (-0.59%) | $11.82 | $11.61 | 92,425 | $249.30 M |
| 12/16/2024 | $11.81 | $11.70 (-0.93%) | $11.90 | $11.70 | 86,516 | $249.30 M |
| 12/13/2024 | $11.92 | $11.85 (-0.59%) | $11.96 | $11.82 | 97,200 | $252.50 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.
