BlackRock Income Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.72	11.78	11.66	11.70	11.70	-0.43%	114,875
Jun 26, 2025	11.66	11.75	11.55	11.75	11.75	0.95%	117,227
Jun 25, 2025	11.66	11.66	11.59	11.64	11.64	-	87,872
Jun 24, 2025	11.60	11.64	11.55	11.64	11.64	0.17%	70,482
Jun 23, 2025	11.59	11.63	11.54	11.62	11.62	0.17%	115,711
Jun 20, 2025	11.50	11.60	11.50	11.60	11.60	0.87%	58,618
Jun 18, 2025	11.54	11.54	11.50	11.50	11.50	-0.43%	42,691
Jun 17, 2025	11.56	11.56	11.49	11.55	11.55	0.35%	63,453
Jun 16, 2025	11.59	11.59	11.49	11.51	11.51	-0.35%	33,906
Jun 13, 2025	11.60	11.66	11.52	11.55	11.55	-0.94%	54,460
Jun 12, 2025	11.59	11.67	11.58	11.66	11.57	1.13%	77,724
Jun 11, 2025	11.50	11.57	11.48	11.53	11.44	0.44%	116,446
Jun 10, 2025	11.45	11.49	11.45	11.48	11.39	0.26%	34,585
Jun 9, 2025	11.49	11.50	11.43	11.45	11.36	0.09%	39,202
Jun 6, 2025	11.53	11.53	11.43	11.44	11.35	-0.87%	100,286
Jun 5, 2025	11.56	11.57	11.53	11.54	11.45	0.09%	69,348
Jun 4, 2025	11.51	11.55	11.51	11.53	11.44	0.17%	110,981
Jun 3, 2025	11.51	11.58	11.49	11.51	11.42	-	70,834
Jun 2, 2025	11.51	11.57	11.49	11.51	11.42	-	52,284
May 30, 2025	11.52	11.55	11.50	11.51	11.42	-0.09%	95,298
May 29, 2025	11.50	11.52	11.43	11.52	11.43	0.61%	109,254
May 28, 2025	11.42	11.50	11.38	11.45	11.36	0.26%	152,461
May 27, 2025	11.46	11.46	11.37	11.42	11.33	-0.26%	53,189
May 23, 2025	11.41	11.46	11.37	11.45	11.36	0.79%	103,864
May 22, 2025	11.40	11.42	11.31	11.36	11.27	-	94,714
May 21, 2025	11.42	11.44	11.36	11.36	11.27	-0.96%	37,895
May 20, 2025	11.51	11.52	11.43	11.47	11.38	-0.26%	54,134
May 19, 2025	11.55	11.56	11.48	11.50	11.41	-0.52%	101,844
May 16, 2025	11.64	11.64	11.55	11.56	11.47	-0.17%	32,399
May 15, 2025	11.55	11.61	11.52	11.58	11.49	-0.09%	20,066
May 14, 2025	11.63	11.66	11.52	11.59	11.42	0.17%	28,818
May 13, 2025	11.70	11.70	11.57	11.57	11.40	-0.69%	56,950
May 12, 2025	11.69	11.70	11.63	11.65	11.47	-0.26%	53,858
May 9, 2025	11.69	11.72	11.63	11.68	11.50	-0.09%	66,632
May 8, 2025	11.70	11.72	11.64	11.69	11.51	0.09%	132,702
May 7, 2025	11.58	11.72	11.57	11.68	11.50	1.21%	98,667
May 6, 2025	11.60	11.64	11.49	11.54	11.37	-0.35%	120,503
May 5, 2025	11.70	11.73	11.57	11.58	11.41	-0.77%	126,642
May 2, 2025	11.70	11.72	11.62	11.67	11.49	-0.34%	36,646
May 1, 2025	11.72	11.83	11.69	11.71	11.53	-	68,267
Apr 30, 2025	11.71	11.82	11.68	11.71	11.53	-0.09%	88,622
Apr 29, 2025	11.60	11.75	11.56	11.72	11.54	1.03%	82,109
Apr 28, 2025	11.64	11.71	11.49	11.60	11.43	-0.34%	95,026
Apr 25, 2025	11.54	11.69	11.50	11.64	11.46	1.39%	83,914
Apr 24, 2025	11.51	11.53	11.46	11.48	11.31	0.26%	84,376
Apr 23, 2025	11.46	11.54	11.40	11.45	11.28	1.15%	68,140
Apr 22, 2025	11.34	11.39	11.31	11.32	11.15	0.35%	44,883
Apr 21, 2025	11.39	11.43	11.25	11.28	11.11	-0.88%	101,204
Apr 17, 2025	11.40	11.45	11.36	11.38	11.21	-0.44%	49,190
Apr 16, 2025	11.42	11.46	11.40	11.43	11.26	-0.17%	68,304