BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	11.70	11.70	11.57	11.57	11.57	-0.69%	56,950
May 12, 2025	11.69	11.70	11.63	11.65	11.65	-0.26%	53,858
May 9, 2025	11.69	11.72	11.63	11.68	11.68	-0.09%	66,632
May 8, 2025	11.70	11.72	11.64	11.69	11.69	0.09%	132,702
May 7, 2025	11.58	11.72	11.57	11.68	11.68	1.21%	98,667
May 6, 2025	11.60	11.64	11.49	11.54	11.54	-0.35%	120,503
May 5, 2025	11.70	11.73	11.57	11.58	11.58	-0.77%	126,642
May 2, 2025	11.70	11.72	11.62	11.67	11.67	-0.34%	36,646
May 1, 2025	11.72	11.83	11.69	11.71	11.71	-	68,267
Apr 30, 2025	11.71	11.82	11.68	11.71	11.71	-0.09%	88,622
Apr 29, 2025	11.60	11.75	11.56	11.72	11.72	1.03%	82,109
Apr 28, 2025	11.64	11.71	11.49	11.60	11.60	-0.34%	95,026
Apr 25, 2025	11.54	11.69	11.50	11.64	11.64	1.39%	83,914
Apr 24, 2025	11.51	11.53	11.46	11.48	11.48	0.26%	84,376
Apr 23, 2025	11.46	11.54	11.40	11.45	11.45	1.15%	68,140
Apr 22, 2025	11.34	11.39	11.31	11.32	11.32	0.35%	44,883
Apr 21, 2025	11.39	11.43	11.25	11.28	11.28	-0.88%	101,204
Apr 17, 2025	11.40	11.45	11.36	11.38	11.38	-0.44%	49,190
Apr 16, 2025	11.42	11.46	11.40	11.43	11.43	-0.17%	68,304
Apr 15, 2025	11.44	11.48	11.36	11.45	11.45	-	156,778
Apr 14, 2025	11.33	11.46	11.31	11.45	11.36	1.51%	64,089
Apr 11, 2025	11.25	11.33	11.25	11.28	11.19	-0.18%	77,240
Apr 10, 2025	11.30	11.40	11.25	11.30	11.21	-0.88%	135,388
Apr 9, 2025	11.30	11.42	11.25	11.40	11.31	0.62%	191,700
Apr 8, 2025	11.52	11.60	11.33	11.33	11.24	-1.31%	65,447
Apr 7, 2025	11.47	11.67	11.47	11.48	11.39	-2.13%	182,519
Apr 4, 2025	12.11	12.11	11.66	11.73	11.64	-2.09%	216,736
Apr 3, 2025	11.97	11.99	11.94	11.98	11.89	0.67%	97,002
Apr 2, 2025	11.94	11.94	11.85	11.90	11.81	0.17%	95,809
Apr 1, 2025	11.83	11.93	11.83	11.88	11.79	0.25%	83,274
Mar 31, 2025	11.81	11.85	11.77	11.85	11.76	0.68%	68,223
Mar 28, 2025	11.76	11.80	11.73	11.77	11.68	0.77%	62,475
Mar 27, 2025	11.70	11.72	11.66	11.68	11.59	-0.17%	64,985
Mar 26, 2025	11.70	11.73	11.67	11.70	11.61	-0.34%	37,302
Mar 25, 2025	11.69	11.77	11.64	11.74	11.65	0.69%	69,845
Mar 24, 2025	11.78	11.78	11.65	11.66	11.57	-0.51%	99,291
Mar 21, 2025	11.69	11.75	11.69	11.72	11.63	0.51%	39,779
Mar 20, 2025	11.72	11.78	11.62	11.66	11.57	-	41,188
Mar 19, 2025	11.67	11.71	11.60	11.66	11.57	-0.10%	91,107
Mar 18, 2025	11.71	11.75	11.64	11.67	11.58	-0.32%	57,841
Mar 17, 2025	11.69	11.75	11.69	11.71	11.62	0.26%	21,068
Mar 14, 2025	11.71	11.74	11.66	11.68	11.59	-0.76%	79,281
Mar 13, 2025	11.76	11.84	11.70	11.77	11.59	-0.25%	48,931
Mar 12, 2025	11.76	11.82	11.65	11.80	11.62	0.51%	68,513
Mar 11, 2025	11.75	11.80	11.74	11.74	11.56	-0.09%	28,665
Mar 10, 2025	11.78	11.81	11.75	11.75	11.57	-0.25%	51,537
Mar 7, 2025	11.78	11.83	11.75	11.78	11.60	0.30%	39,161
Mar 6, 2025	11.77	11.79	11.72	11.75	11.57	-0.55%	55,622
Mar 5, 2025	11.82	11.86	11.80	11.81	11.63	-0.25%	46,010
Mar 4, 2025	11.83	11.86	11.79	11.84	11.66	-	76,087