BlackRock Income Trust, Inc. (BKT)

11.62Last Price

+0.03 (0.26%)Change

BlackRock Income Trust, Inc. is a publicly traded investment trust that focuses on generating income by investing primarily in a diversified portfolio of income-producing securities

The company aims to provide shareholders with a steady stream of income through its investments in various fixed-income securities such as bonds, loans, and other debt instruments. Managed by BlackRock, one of the largest asset management firms in the world, the trust utilizes strategic investment approaches to enhance yields while managing risk effectively, catering to investors seeking income generation in their portfolios.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.64	11.68	11.58	11.62	70,125	11.62
1/30/2025	11.62	11.64	11.55	11.59	54,784	11.59
1/29/2025	11.58	11.63	11.56	11.56	25,895	11.56
1/28/2025	11.63	11.63	11.58	11.60	47,662	11.60
1/27/2025	11.65	11.67	11.56	11.63	49,392	11.63
1/24/2025	11.51	11.60	11.47	11.57	44,764	11.57
1/23/2025	11.56	11.65	11.48	11.54	53,352	11.54
1/22/2025	11.64	11.68	11.51	11.60	37,780	11.60
1/21/2025	11.65	11.67	11.59	11.61	81,331	11.61
1/17/2025	11.62	11.69	11.60	11.63	31,391	11.63
1/16/2025	11.52	11.60	11.43	11.57	74,348	11.57
1/15/2025	11.40	11.64	11.40	11.54	89,502	11.54
1/14/2025	11.38	11.46	11.34	11.42	81,907	11.33
1/13/2025	11.32	11.39	11.31	11.32	56,352	11.23
1/10/2025	11.51	11.52	11.38	11.38	62,053	11.29
1/08/2025	11.47	11.55	11.43	11.52	35,282	11.43
1/07/2025	11.59	11.62	11.44	11.55	53,129	11.46
1/06/2025	11.57	11.60	11.53	11.57	40,760	11.48
1/03/2025	11.60	11.62	11.54	11.62	35,508	11.53
1/02/2025	11.54	11.57	11.49	11.57	34,938	11.48
12/31/2024	11.50	0.00	11.52	11.52	0	11.43
12/30/2024	11.50	11.56	11.45	11.50	70,918	11.41
12/27/2024	11.50	11.50	11.43	11.47	51,739	11.38
12/26/2024	11.49	11.50	11.43	11.46	64,203	11.37
12/24/2024	11.47	11.52	11.44	11.49	52,974	11.40
12/23/2024	11.53	11.58	11.40	11.49	94,615	11.40
12/20/2024	11.50	11.62	11.40	11.51	71,001	11.42
12/19/2024	11.60	11.69	11.41	11.42	53,843	11.33
12/18/2024	11.69	11.80	11.56	11.61	46,767	11.52
12/17/2024	11.77	11.82	11.61	11.70	92,425	11.61
12/16/2024	11.81	11.90	11.70	11.70	86,516	11.61
12/13/2024	11.92	11.96	11.82	11.85	97,168	11.67
12/12/2024	12.08	12.08	11.82	11.89	133,040	11.71
12/11/2024	12.10	12.14	12.03	12.04	61,896	11.86
12/10/2024	12.11	12.13	12.05	12.07	27,792	11.89
12/09/2024	12.12	12.17	12.10	12.10	50,087	11.92
12/06/2024	12.14	12.24	12.11	12.13	56,547	11.95
12/05/2024	12.02	12.15	11.98	12.14	176,148	11.96
12/04/2024	11.95	12.07	11.94	12.02	66,492	11.84
12/03/2024	11.97	12.02	11.95	11.98	54,832	11.80
12/02/2024	11.98	12.05	11.90	11.94	57,040	11.76
11/29/2024	11.95	12.09	11.93	12.09	39,962	11.91
11/27/2024	11.79	11.94	11.79	11.90	85,184	11.72
11/26/2024	11.80	11.83	11.74	11.79	118,807	11.61
11/25/2024	11.81	11.85	11.75	11.81	70,500	11.63
11/22/2024	11.75	11.80	11.68	11.73	53,939	11.55
11/21/2024	11.70	11.75	11.63	11.72	39,008	11.54
11/20/2024	11.77	11.78	11.63	11.68	83,670	11.50
11/19/2024	11.78	11.83	11.74	11.81	55,371	11.63
11/18/2024	11.77	11.78	11.71	11.73	56,563	11.55
11/15/2024	11.76	11.79	11.72	11.77	56,013	11.59
11/14/2024	11.84	11.93	11.76	11.82	33,130	11.56
11/13/2024	11.92	11.92	11.76	11.79	55,569	11.53
11/12/2024	11.95	11.97	11.82	11.83	38,730	11.56
11/11/2024	11.99	12.00	11.95	11.98	27,424	11.71
11/08/2024	11.96	12.00	11.95	11.99	40,107	11.72
11/07/2024	11.85	11.92	11.85	11.91	65,559	11.64
11/06/2024	11.88	11.88	11.77	11.82	36,631	11.56
11/05/2024	11.87	11.91	11.83	11.88	23,618	11.61
11/04/2024	11.89	11.98	11.83	11.85	47,051	11.58
11/01/2024	11.85	11.90	11.84	11.88	86,969	11.61