NYSE - Delayed Quote • USD
BlackRock Income Trust, Inc. (BKT)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.41 | 11.41 | 11.35 | 11.37 | 11.37 | 33,000 |
Apr 18, 2024 | 11.37 | 11.38 | 11.34 | 11.34 | 11.34 | 23,400 |
Apr 17, 2024 | 11.24 | 11.37 | 11.24 | 11.36 | 11.36 | 64,900 |
Apr 16, 2024 | 11.12 | 11.23 | 11.12 | 11.23 | 11.23 | 48,500 |
Apr 15, 2024 | 11.21 | 11.26 | 11.13 | 11.18 | 11.18 | 84,400 |
Apr 12, 2024 | 0.09 Dividend | |||||
Apr 12, 2024 | 11.35 | 11.38 | 11.27 | 11.28 | 11.28 | 59,900 |
Apr 11, 2024 | 11.46 | 11.48 | 11.38 | 11.39 | 11.30 | 85,800 |
Apr 10, 2024 | 11.67 | 11.68 | 11.42 | 11.43 | 11.34 | 134,900 |
Apr 9, 2024 | 11.77 | 11.77 | 11.70 | 11.71 | 11.62 | 33,600 |
Apr 8, 2024 | 11.74 | 11.79 | 11.69 | 11.71 | 11.62 | 98,000 |
Apr 5, 2024 | 11.77 | 11.78 | 11.74 | 11.74 | 11.65 | 35,800 |
Apr 4, 2024 | 11.79 | 11.85 | 11.79 | 11.80 | 11.71 | 30,600 |
Apr 3, 2024 | 11.78 | 11.79 | 11.75 | 11.76 | 11.67 | 118,800 |
Apr 2, 2024 | 11.78 | 11.79 | 11.76 | 11.78 | 11.69 | 68,300 |
Apr 1, 2024 | 11.89 | 11.89 | 11.81 | 11.82 | 11.73 | 66,500 |
Mar 28, 2024 | 11.90 | 11.95 | 11.85 | 11.90 | 11.81 | 150,500 |
Mar 27, 2024 | 11.87 | 11.87 | 11.83 | 11.86 | 11.77 | 111,900 |
Mar 26, 2024 | 11.84 | 11.87 | 11.77 | 11.83 | 11.74 | 79,000 |
Mar 25, 2024 | 11.83 | 11.87 | 11.78 | 11.81 | 11.72 | 85,700 |
Mar 22, 2024 | 11.84 | 11.87 | 11.80 | 11.83 | 11.74 | 62,400 |
Mar 21, 2024 | 11.89 | 11.90 | 11.77 | 11.78 | 11.69 | 79,700 |
Mar 20, 2024 | 11.83 | 11.89 | 11.80 | 11.85 | 11.76 | 110,200 |
Mar 19, 2024 | 11.89 | 11.89 | 11.82 | 11.83 | 11.74 | 49,800 |
Mar 18, 2024 | 11.90 | 11.95 | 11.86 | 11.87 | 11.78 | 33,500 |
Mar 15, 2024 | 11.97 | 11.97 | 11.88 | 11.91 | 11.82 | 58,100 |
Mar 14, 2024 | 0.09 Dividend | |||||
Mar 14, 2024 | 12.00 | 12.08 | 11.93 | 11.96 | 11.87 | 52,300 |
Mar 13, 2024 | 12.18 | 12.19 | 12.10 | 12.11 | 11.93 | 50,300 |
Mar 12, 2024 | 12.09 | 12.15 | 12.08 | 12.13 | 11.95 | 62,600 |
Mar 11, 2024 | 12.08 | 12.09 | 12.06 | 12.08 | 11.90 | 31,300 |
Mar 8, 2024 | 11.94 | 12.10 | 11.94 | 12.07 | 11.89 | 78,500 |
Mar 7, 2024 | 11.97 | 12.01 | 11.95 | 12.00 | 11.82 | 46,000 |
Mar 6, 2024 | 11.89 | 12.00 | 11.87 | 11.96 | 11.78 | 87,800 |
Mar 5, 2024 | 11.81 | 11.89 | 11.80 | 11.86 | 11.68 | 72,200 |
Mar 4, 2024 | 11.80 | 11.83 | 11.78 | 11.81 | 11.63 | 76,700 |
Mar 1, 2024 | 11.85 | 11.89 | 11.84 | 11.85 | 11.67 | 100,400 |
Feb 29, 2024 | 11.77 | 11.87 | 11.77 | 11.87 | 11.69 | 31,900 |
Feb 28, 2024 | 11.71 | 11.80 | 11.71 | 11.77 | 11.59 | 39,800 |
Feb 27, 2024 | 11.75 | 11.76 | 11.71 | 11.73 | 11.55 | 41,400 |
Feb 26, 2024 | 11.85 | 11.85 | 11.71 | 11.75 | 11.57 | 50,600 |
Feb 23, 2024 | 11.84 | 11.85 | 11.83 | 11.84 | 11.66 | 41,100 |
Feb 22, 2024 | 11.75 | 11.84 | 11.75 | 11.78 | 11.60 | 46,200 |
Feb 21, 2024 | 11.83 | 11.87 | 11.74 | 11.75 | 11.57 | 46,900 |
Feb 20, 2024 | 11.71 | 11.85 | 11.71 | 11.80 | 11.62 | 32,600 |
Feb 16, 2024 | 11.82 | 11.83 | 11.78 | 11.80 | 11.62 | 58,400 |
Feb 15, 2024 | 11.86 | 11.90 | 11.81 | 11.88 | 11.70 | 55,100 |
Feb 14, 2024 | 0.09 Dividend | |||||
Feb 14, 2024 | 11.73 | 11.80 | 11.73 | 11.79 | 11.61 | 56,600 |
Feb 13, 2024 | 11.85 | 11.90 | 11.77 | 11.79 | 11.53 | 56,100 |
Feb 12, 2024 | 11.99 | 12.00 | 11.91 | 11.94 | 11.67 | 46,900 |
Feb 9, 2024 | 11.94 | 12.07 | 11.91 | 11.93 | 11.66 | 52,000 |
Feb 8, 2024 | 12.03 | 12.03 | 11.93 | 11.95 | 11.68 | 33,400 |
Feb 7, 2024 | 12.06 | 12.12 | 11.97 | 12.06 | 11.79 | 58,900 |
Feb 6, 2024 | 11.92 | 12.09 | 11.92 | 12.05 | 11.78 | 92,200 |
Feb 5, 2024 | 12.10 | 12.10 | 11.94 | 11.99 | 11.72 | 73,200 |
Feb 2, 2024 | 12.30 | 12.31 | 12.16 | 12.20 | 11.93 | 94,600 |
Feb 1, 2024 | 12.27 | 12.41 | 12.27 | 12.36 | 12.08 | 92,700 |
Jan 31, 2024 | 12.18 | 12.28 | 12.10 | 12.17 | 11.90 | 72,500 |
Jan 30, 2024 | 12.22 | 12.27 | 12.18 | 12.22 | 11.95 | 88,400 |
Jan 29, 2024 | 12.13 | 12.22 | 12.07 | 12.18 | 11.91 | 36,500 |
Jan 26, 2024 | 12.06 | 12.13 | 12.01 | 12.10 | 11.83 | 37,600 |
Jan 25, 2024 | 12.21 | 12.28 | 12.08 | 12.10 | 11.83 | 115,100 |
Jan 24, 2024 | 12.16 | 12.16 | 12.12 | 12.13 | 11.86 | 31,500 |
Jan 23, 2024 | 12.10 | 12.16 | 12.05 | 12.08 | 11.81 | 31,700 |
Jan 22, 2024 | 12.09 | 12.14 | 12.05 | 12.12 | 11.85 | 60,000 |
Jan 19, 2024 | 12.13 | 12.18 | 12.00 | 12.03 | 11.76 | 61,600 |
Jan 18, 2024 | 12.28 | 12.28 | 12.06 | 12.11 | 11.84 | 77,100 |
Jan 17, 2024 | 12.19 | 12.25 | 12.16 | 12.21 | 11.94 | 49,500 |
Jan 16, 2024 | 12.30 | 12.32 | 12.18 | 12.20 | 11.93 | 67,200 |
Jan 12, 2024 | 12.28 | 12.31 | 12.27 | 12.30 | 12.03 | 39,500 |
Jan 11, 2024 | 0.09 Dividend | |||||
Jan 11, 2024 | 12.29 | 12.31 | 12.22 | 12.26 | 11.99 | 62,800 |
Jan 10, 2024 | 12.33 | 12.33 | 12.29 | 12.30 | 11.94 | 59,700 |
Jan 9, 2024 | 12.22 | 12.29 | 12.22 | 12.28 | 11.92 | 54,700 |
Jan 8, 2024 | 12.22 | 12.30 | 12.21 | 12.23 | 11.87 | 64,700 |
Jan 5, 2024 | 12.36 | 12.37 | 12.15 | 12.16 | 11.80 | 85,400 |
Jan 4, 2024 | 12.23 | 12.29 | 12.18 | 12.29 | 11.93 | 54,400 |
Jan 3, 2024 | 12.16 | 12.25 | 12.15 | 12.25 | 11.89 | 32,700 |
Jan 2, 2024 | 12.21 | 12.29 | 12.15 | 12.20 | 11.84 | 40,700 |
Dec 29, 2023 | 12.58 | 12.64 | 12.15 | 12.18 | 11.82 | 280,100 |
Dec 28, 2023 | 12.60 | 12.63 | 12.48 | 12.58 | 12.21 | 148,800 |
Dec 27, 2023 | 12.43 | 12.62 | 12.37 | 12.60 | 12.23 | 182,300 |
Dec 26, 2023 | 12.22 | 12.46 | 12.20 | 12.33 | 11.97 | 153,600 |
Dec 22, 2023 | 12.34 | 12.36 | 11.98 | 12.10 | 11.75 | 91,600 |
Dec 21, 2023 | 12.21 | 12.25 | 12.15 | 12.25 | 11.89 | 75,100 |
Dec 20, 2023 | 12.19 | 12.26 | 12.11 | 12.13 | 11.77 | 78,300 |
Dec 19, 2023 | 12.14 | 12.17 | 12.10 | 12.12 | 11.77 | 61,300 |
Dec 18, 2023 | 12.04 | 12.18 | 12.02 | 12.15 | 11.79 | 144,600 |
Dec 15, 2023 | 12.14 | 12.20 | 12.00 | 12.00 | 11.65 | 89,700 |
Dec 14, 2023 | 0.09 Dividend | |||||
Dec 14, 2023 | 12.05 | 12.25 | 12.05 | 12.15 | 11.79 | 75,400 |
Dec 13, 2023 | 11.91 | 12.06 | 11.80 | 12.06 | 11.62 | 104,200 |
Dec 12, 2023 | 11.90 | 11.93 | 11.84 | 11.84 | 11.41 | 49,200 |
Dec 11, 2023 | 11.85 | 11.90 | 11.80 | 11.90 | 11.47 | 51,300 |
Dec 8, 2023 | 11.78 | 11.82 | 11.75 | 11.80 | 11.37 | 29,800 |
Dec 7, 2023 | 11.77 | 11.90 | 11.74 | 11.85 | 11.42 | 50,500 |
Dec 6, 2023 | 11.81 | 11.89 | 11.74 | 11.75 | 11.32 | 94,200 |
Dec 5, 2023 | 11.70 | 11.85 | 11.70 | 11.81 | 11.38 | 62,500 |
Dec 4, 2023 | 11.66 | 11.76 | 11.64 | 11.72 | 11.29 | 78,500 |
Dec 1, 2023 | 11.60 | 11.72 | 11.55 | 11.72 | 11.29 | 64,700 |
Nov 30, 2023 | 11.69 | 11.72 | 11.63 | 11.63 | 11.21 | 54,000 |
Nov 29, 2023 | 11.71 | 11.72 | 11.64 | 11.69 | 11.26 | 54,000 |
Nov 28, 2023 | 11.60 | 11.73 | 11.41 | 11.63 | 11.21 | 87,200 |
Nov 27, 2023 | 11.54 | 11.60 | 11.49 | 11.60 | 11.18 | 87,900 |
Nov 24, 2023 | 11.46 | 11.52 | 11.42 | 11.51 | 11.09 | 26,000 |
Nov 22, 2023 | 11.52 | 11.58 | 11.44 | 11.48 | 11.06 | 121,700 |
Nov 21, 2023 | 11.45 | 11.59 | 11.45 | 11.57 | 11.15 | 76,700 |
Nov 20, 2023 | 11.38 | 11.50 | 11.36 | 11.47 | 11.05 | 56,900 |
Nov 17, 2023 | 11.41 | 11.43 | 11.33 | 11.38 | 10.97 | 110,700 |
Nov 16, 2023 | 11.23 | 11.43 | 11.19 | 11.38 | 10.97 | 84,900 |
Nov 15, 2023 | 11.15 | 11.23 | 11.11 | 11.20 | 10.79 | 85,800 |
Nov 14, 2023 | 0.09 Dividend | |||||
Nov 14, 2023 | 11.10 | 11.24 | 11.10 | 11.20 | 10.79 | 72,300 |
Nov 13, 2023 | 11.08 | 11.09 | 11.02 | 11.06 | 10.57 | 32,800 |
Nov 10, 2023 | 11.13 | 11.13 | 11.10 | 11.12 | 10.63 | 52,200 |
Nov 9, 2023 | 11.15 | 11.19 | 11.07 | 11.10 | 10.61 | 55,400 |
Nov 8, 2023 | 11.15 | 11.23 | 11.10 | 11.18 | 10.69 | 70,400 |
Nov 7, 2023 | 11.14 | 11.21 | 11.13 | 11.16 | 10.67 | 140,300 |
Nov 6, 2023 | 11.23 | 11.24 | 11.13 | 11.16 | 10.67 | 53,200 |
Nov 3, 2023 | 11.18 | 11.26 | 11.18 | 11.21 | 10.72 | 55,600 |
Nov 2, 2023 | 10.93 | 11.07 | 10.93 | 11.06 | 10.57 | 74,800 |
Nov 1, 2023 | 10.68 | 10.88 | 10.66 | 10.87 | 10.39 | 76,900 |
Oct 31, 2023 | 10.68 | 10.77 | 10.55 | 10.63 | 10.16 | 141,200 |
Oct 30, 2023 | 10.67 | 10.72 | 10.62 | 10.64 | 10.17 | 90,300 |
Oct 27, 2023 | 10.64 | 10.66 | 10.57 | 10.66 | 10.19 | 109,500 |
Oct 26, 2023 | 10.66 | 10.71 | 10.55 | 10.56 | 10.09 | 112,100 |
Oct 25, 2023 | 10.70 | 10.76 | 10.64 | 10.66 | 10.19 | 75,900 |
Oct 24, 2023 | 10.76 | 10.77 | 10.65 | 10.72 | 10.25 | 47,500 |
Oct 23, 2023 | 10.66 | 10.74 | 10.59 | 10.64 | 10.17 | 87,900 |
Oct 20, 2023 | 10.72 | 10.81 | 10.63 | 10.69 | 10.22 | 31,700 |
Oct 19, 2023 | 10.79 | 10.85 | 10.68 | 10.72 | 10.25 | 32,000 |
Oct 18, 2023 | 11.00 | 11.09 | 10.76 | 10.77 | 10.30 | 83,000 |
Oct 17, 2023 | 11.14 | 11.18 | 10.87 | 11.05 | 10.56 | 97,100 |
Oct 16, 2023 | 11.15 | 11.26 | 11.15 | 11.22 | 10.73 | 39,500 |
Oct 13, 2023 | 0.09 Dividend | |||||
Oct 13, 2023 | 11.38 | 11.38 | 11.18 | 11.21 | 10.72 | 28,600 |
Oct 12, 2023 | 11.30 | 11.41 | 11.30 | 11.36 | 10.78 | 84,400 |
Oct 11, 2023 | 11.27 | 11.37 | 11.27 | 11.35 | 10.77 | 35,400 |
Oct 10, 2023 | 11.13 | 11.19 | 11.04 | 11.18 | 10.60 | 63,700 |
Oct 9, 2023 | 11.19 | 11.21 | 11.14 | 11.21 | 10.63 | 22,200 |
Oct 6, 2023 | 11.00 | 11.16 | 11.00 | 11.14 | 10.57 | 29,400 |
Oct 5, 2023 | 11.17 | 11.23 | 11.08 | 11.12 | 10.55 | 99,300 |
Oct 4, 2023 | 11.11 | 11.20 | 11.10 | 11.14 | 10.57 | 31,200 |
Oct 3, 2023 | 11.26 | 11.27 | 11.07 | 11.09 | 10.52 | 24,600 |
Oct 2, 2023 | 11.33 | 11.34 | 11.26 | 11.29 | 10.71 | 40,100 |
Sep 29, 2023 | 11.22 | 11.40 | 11.22 | 11.38 | 10.79 | 96,100 |
Sep 28, 2023 | 11.20 | 11.20 | 11.01 | 11.15 | 10.58 | 136,300 |
Sep 27, 2023 | 11.34 | 11.38 | 11.25 | 11.27 | 10.69 | 59,600 |
Sep 26, 2023 | 11.32 | 11.42 | 11.28 | 11.30 | 10.72 | 39,000 |
Sep 25, 2023 | 11.36 | 11.58 | 11.33 | 11.33 | 10.75 | 49,800 |
Sep 22, 2023 | 11.45 | 11.48 | 11.35 | 11.41 | 10.82 | 57,600 |
Sep 21, 2023 | 11.39 | 11.48 | 11.36 | 11.39 | 10.80 | 46,300 |
Sep 20, 2023 | 11.57 | 11.64 | 11.41 | 11.42 | 10.83 | 81,900 |
Sep 19, 2023 | 11.56 | 11.70 | 11.51 | 11.51 | 10.92 | 32,500 |
Sep 18, 2023 | 11.64 | 11.70 | 11.60 | 11.60 | 11.00 | 14,900 |
Sep 15, 2023 | 11.68 | 11.68 | 11.61 | 11.67 | 11.07 | 33,800 |
Sep 14, 2023 | 0.09 Dividend | |||||
Sep 14, 2023 | 11.83 | 11.83 | 11.67 | 11.71 | 11.11 | 51,200 |
Sep 13, 2023 | 11.87 | 11.92 | 11.84 | 11.88 | 11.19 | 25,600 |
Sep 12, 2023 | 11.82 | 11.84 | 11.78 | 11.84 | 11.15 | 47,200 |
Sep 11, 2023 | 11.80 | 11.80 | 11.74 | 11.79 | 11.10 | 20,400 |
Sep 8, 2023 | 11.79 | 11.84 | 11.72 | 11.80 | 11.11 | 30,600 |
Sep 7, 2023 | 11.65 | 11.78 | 11.65 | 11.76 | 11.07 | 46,500 |
Sep 6, 2023 | 11.79 | 11.79 | 11.66 | 11.71 | 11.03 | 45,000 |
Sep 5, 2023 | 11.85 | 11.86 | 11.67 | 11.83 | 11.14 | 59,100 |
Sep 1, 2023 | 11.90 | 11.90 | 11.67 | 11.86 | 11.17 | 55,500 |
Aug 31, 2023 | 11.84 | 11.96 | 11.62 | 11.96 | 11.26 | 167,800 |
Aug 30, 2023 | 11.72 | 11.81 | 11.68 | 11.81 | 11.12 | 42,300 |
Aug 29, 2023 | 11.59 | 11.74 | 11.59 | 11.71 | 11.03 | 46,800 |
Aug 28, 2023 | 11.62 | 11.66 | 11.62 | 11.63 | 10.95 | 32,000 |
Aug 25, 2023 | 11.60 | 11.66 | 11.58 | 11.63 | 10.95 | 64,400 |
Aug 24, 2023 | 11.62 | 11.70 | 11.60 | 11.60 | 10.92 | 43,300 |
Aug 23, 2023 | 11.64 | 11.71 | 11.64 | 11.66 | 10.98 | 31,200 |
Aug 22, 2023 | 11.65 | 11.66 | 11.61 | 11.63 | 10.95 | 34,500 |
Aug 21, 2023 | 11.65 | 11.66 | 11.62 | 11.63 | 10.95 | 36,200 |
Aug 18, 2023 | 11.61 | 11.71 | 11.61 | 11.66 | 10.98 | 33,400 |
Aug 17, 2023 | 11.69 | 11.69 | 11.59 | 11.61 | 10.93 | 62,900 |
Aug 16, 2023 | 11.74 | 11.75 | 11.67 | 11.69 | 11.01 | 33,000 |
Aug 15, 2023 | 11.73 | 11.76 | 11.68 | 11.70 | 11.02 | 27,400 |
Aug 14, 2023 | 0.09 Dividend | |||||
Aug 14, 2023 | 11.72 | 11.80 | 11.69 | 11.75 | 11.06 | 45,400 |
Aug 11, 2023 | 11.80 | 11.84 | 11.80 | 11.82 | 11.05 | 43,200 |
Aug 10, 2023 | 11.86 | 11.89 | 11.80 | 11.85 | 11.07 | 54,000 |
Aug 9, 2023 | 11.94 | 11.98 | 11.79 | 11.83 | 11.06 | 42,800 |
Aug 8, 2023 | 11.95 | 12.02 | 11.90 | 11.91 | 11.13 | 49,700 |
Aug 7, 2023 | 12.03 | 12.04 | 11.90 | 11.91 | 11.13 | 105,200 |
Aug 4, 2023 | 11.95 | 12.10 | 11.91 | 12.07 | 11.28 | 45,700 |
Aug 3, 2023 | 11.98 | 11.99 | 11.94 | 11.94 | 11.16 | 33,200 |
Aug 2, 2023 | 12.04 | 12.10 | 12.03 | 12.04 | 11.25 | 29,800 |
Aug 1, 2023 | 12.05 | 12.11 | 12.03 | 12.10 | 11.31 | 36,200 |
Jul 31, 2023 | 12.06 | 12.22 | 12.04 | 12.12 | 11.33 | 58,600 |
Jul 28, 2023 | 11.98 | 12.10 | 11.98 | 12.08 | 11.29 | 34,600 |
Jul 27, 2023 | 12.06 | 12.12 | 11.97 | 12.01 | 11.22 | 59,500 |
Jul 26, 2023 | 12.07 | 12.16 | 12.06 | 12.12 | 11.33 | 40,300 |
Jul 25, 2023 | 12.06 | 12.12 | 12.03 | 12.05 | 11.26 | 31,100 |
Jul 24, 2023 | 12.15 | 12.21 | 12.10 | 12.10 | 11.31 | 20,200 |
Jul 21, 2023 | 12.21 | 12.21 | 12.14 | 12.16 | 11.36 | 28,900 |
Jul 20, 2023 | 12.21 | 12.32 | 12.18 | 12.20 | 11.40 | 35,700 |
Jul 19, 2023 | 12.21 | 12.32 | 12.21 | 12.26 | 11.46 | 33,100 |
Jul 18, 2023 | 12.28 | 12.34 | 12.21 | 12.23 | 11.43 | 32,800 |
Jul 17, 2023 | 12.26 | 12.27 | 12.23 | 12.24 | 11.44 | 16,200 |
Jul 14, 2023 | 12.27 | 12.29 | 12.24 | 12.25 | 11.45 | 35,000 |
Jul 13, 2023 | 0.09 Dividend | |||||
Jul 13, 2023 | 12.25 | 12.34 | 12.21 | 12.32 | 11.51 | 66,200 |
Jul 12, 2023 | 12.20 | 12.25 | 12.12 | 12.20 | 11.32 | 35,200 |
Jul 11, 2023 | 12.15 | 12.16 | 12.12 | 12.15 | 11.27 | 47,800 |
Jul 10, 2023 | 12.20 | 12.20 | 12.12 | 12.15 | 11.27 | 72,400 |
Jul 7, 2023 | 12.20 | 12.25 | 12.14 | 12.20 | 11.32 | 90,500 |
Jul 6, 2023 | 12.10 | 12.17 | 12.02 | 12.15 | 11.27 | 79,100 |
Jul 5, 2023 | 12.19 | 12.19 | 12.10 | 12.12 | 11.24 | 17,500 |
Jul 3, 2023 | 12.14 | 12.18 | 12.11 | 12.18 | 11.30 | 38,000 |
Jun 30, 2023 | 12.13 | 12.19 | 12.11 | 12.17 | 11.29 | 77,600 |
Jun 29, 2023 | 12.20 | 12.20 | 12.08 | 12.12 | 11.24 | 59,200 |
Jun 28, 2023 | 12.28 | 12.28 | 12.18 | 12.22 | 11.34 | 69,100 |
Jun 27, 2023 | 12.22 | 12.26 | 12.16 | 12.22 | 11.34 | 55,800 |
Jun 26, 2023 | 12.31 | 12.33 | 12.18 | 12.21 | 11.33 | 61,300 |
Jun 23, 2023 | 12.24 | 12.32 | 12.22 | 12.22 | 11.34 | 32,800 |
Jun 22, 2023 | 12.29 | 12.29 | 12.18 | 12.27 | 11.38 | 43,000 |
Jun 21, 2023 | 12.35 | 12.38 | 12.26 | 12.29 | 11.40 | 35,300 |
Jun 20, 2023 | 12.48 | 12.49 | 12.31 | 12.38 | 11.49 | 49,100 |
Jun 16, 2023 | 12.28 | 12.47 | 12.25 | 12.43 | 11.53 | 55,900 |
Jun 15, 2023 | 12.39 | 12.39 | 12.30 | 12.30 | 11.41 | 81,800 |
Jun 14, 2023 | 0.09 Dividend | |||||
Jun 14, 2023 | 12.36 | 12.47 | 12.24 | 12.33 | 11.44 | 25,300 |
Jun 13, 2023 | 12.54 | 12.59 | 12.42 | 12.44 | 11.46 | 43,700 |
Jun 12, 2023 | 12.35 | 12.44 | 12.32 | 12.42 | 11.44 | 38,700 |
Jun 9, 2023 | 12.31 | 12.33 | 12.27 | 12.30 | 11.33 | 39,200 |
Jun 8, 2023 | 12.27 | 12.34 | 12.24 | 12.32 | 11.35 | 49,100 |
Jun 7, 2023 | 12.33 | 12.35 | 12.25 | 12.27 | 11.30 | 27,200 |
Jun 6, 2023 | 12.31 | 12.36 | 12.26 | 12.33 | 11.36 | 53,200 |
Jun 5, 2023 | 12.35 | 12.36 | 12.21 | 12.34 | 11.37 | 42,500 |
Jun 2, 2023 | 12.36 | 12.43 | 12.36 | 12.39 | 11.41 | 43,500 |
Jun 1, 2023 | 12.40 | 12.44 | 12.30 | 12.41 | 11.43 | 52,000 |
May 31, 2023 | 12.32 | 12.41 | 12.30 | 12.41 | 11.43 | 49,500 |
May 30, 2023 | 12.25 | 12.37 | 12.23 | 12.31 | 11.34 | 36,700 |
May 26, 2023 | 12.22 | 12.25 | 12.22 | 12.25 | 11.28 | 46,000 |
May 25, 2023 | 12.35 | 12.38 | 12.24 | 12.24 | 11.28 | 33,700 |
May 24, 2023 | 12.41 | 12.41 | 12.36 | 12.38 | 11.40 | 44,500 |
May 23, 2023 | 12.41 | 12.42 | 12.36 | 12.41 | 11.43 | 42,500 |
May 22, 2023 | 12.35 | 12.40 | 12.35 | 12.38 | 11.40 | 40,000 |
May 19, 2023 | 12.36 | 12.37 | 12.34 | 12.36 | 11.39 | 68,000 |
May 18, 2023 | 12.41 | 12.41 | 12.32 | 12.37 | 11.40 | 24,300 |
May 17, 2023 | 12.44 | 12.44 | 12.40 | 12.43 | 11.45 | 29,500 |
May 16, 2023 | 12.45 | 12.47 | 12.39 | 12.40 | 11.42 | 30,600 |
May 15, 2023 | 12.43 | 12.48 | 12.43 | 12.47 | 11.49 | 39,900 |
May 12, 2023 | 0.09 Dividend | |||||
May 12, 2023 | 12.59 | 12.71 | 12.32 | 12.48 | 11.50 | 122,200 |
May 11, 2023 | 12.69 | 12.74 | 12.68 | 12.71 | 11.63 | 39,400 |
May 10, 2023 | 12.66 | 12.66 | 12.58 | 12.62 | 11.55 | 36,100 |
May 9, 2023 | 12.52 | 12.60 | 12.48 | 12.60 | 11.53 | 82,900 |
May 8, 2023 | 12.55 | 12.55 | 12.51 | 12.53 | 11.46 | 52,200 |
May 5, 2023 | 12.57 | 12.61 | 12.53 | 12.58 | 11.51 | 32,700 |
May 4, 2023 | 12.54 | 12.64 | 12.54 | 12.58 | 11.51 | 63,200 |
May 3, 2023 | 12.51 | 12.57 | 12.50 | 12.55 | 11.48 | 48,900 |
May 2, 2023 | 12.40 | 12.48 | 12.40 | 12.48 | 11.42 | 45,900 |
May 1, 2023 | 12.56 | 12.57 | 12.38 | 12.38 | 11.33 | 50,100 |
Apr 28, 2023 | 12.50 | 12.59 | 12.50 | 12.58 | 11.51 | 32,800 |
Apr 27, 2023 | 12.47 | 12.50 | 12.43 | 12.50 | 11.44 | 65,500 |
Apr 26, 2023 | 12.50 | 12.52 | 12.47 | 12.49 | 11.43 | 36,100 |
Apr 25, 2023 | 12.42 | 12.52 | 12.42 | 12.49 | 11.43 | 50,400 |
Apr 24, 2023 | 12.46 | 12.46 | 12.35 | 12.38 | 11.33 | 77,900 |
Apr 21, 2023 | 12.45 | 12.45 | 12.39 | 12.41 | 11.35 | 43,500 |
Apr 20, 2023 | 12.38 | 12.46 | 12.38 | 12.39 | 11.33 | 39,600 |
Related Tickers
BHK BlackRock Core Bond Trust
10.31
+0.10%
BTZ BlackRock Credit Allocation Income Trust
10.10
+0.20%
BLW BlackRock Limited Duration Income Trust
13.41
+0.04%
BBN BlackRock Taxable Municipal Bond Trust
15.58
0.00%
GHY PGIM Global High Yield Fund, Inc
11.26
+0.27%
AVK Advent Convertible and Income Fund
11.36
+0.98%
BGY BlackRock Enhanced International Dividend Trust
5.13
-0.39%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.47
+0.10%
DHF BNY Mellon High Yield Strategies Fund
2.3000
0.00%