BlackRock Income Trust, Inc. (BKT)

Historical Prices For BlackRock Income Trust, Inc. (BKT)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.05	11.06	10.97	11.03	154,400	11.03
12/02/2025	11.07	11.07	10.96	11.04	149,051	11.04
12/01/2025	11.05	11.09	10.98	11.03	113,952	11.03
11/28/2025	11.13	11.15	11.08	11.12	39,871	11.12
11/26/2025	11.16	11.17	11.06	11.09	115,997	11.09
11/25/2025	11.06	11.14	11.04	11.12	144,392	11.12
11/24/2025	11.01	11.05	10.97	11.05	89,276	11.05
11/21/2025	10.93	10.98	10.91	10.96	134,728	10.96
11/20/2025	11.00	11.01	10.85	10.88	151,745	10.88
11/19/2025	11.04	11.04	10.90	10.94	156,391	10.94
11/18/2025	11.03	11.05	10.95	11.00	115,831	11.00
11/17/2025	11.03	11.03	10.91	10.99	221,663	10.99
11/14/2025	11.10	11.15	10.93	10.98	386,517	10.98
11/13/2025	11.24	11.25	11.16	11.16	208,160	11.07
11/12/2025	11.21	11.25	11.19	11.22	128,888	11.14
11/11/2025	11.21	11.22	11.19	11.21	63,301	11.12
11/10/2025	11.20	11.20	11.16	11.17	86,438	11.08
11/07/2025	11.21	11.21	11.16	11.18	139,271	11.09
11/06/2025	11.21	11.22	11.19	11.22	81,559	11.13
11/05/2025	11.17	11.21	11.16	11.21	129,069	11.12
11/04/2025	11.12	11.17	11.12	11.15	283,654	11.06
11/03/2025	11.17	11.17	11.10	11.11	120,120	11.02
10/31/2025	11.19	11.19	11.12	11.15	207,656	11.06
10/30/2025	11.12	11.17	11.11	11.13	91,103	11.04
10/29/2025	11.21	11.26	11.18	11.19	805,063	11.10
10/28/2025	11.20	11.28	11.16	11.27	408,466	11.18
10/27/2025	11.15	11.20	11.11	11.19	117,918	11.10
10/24/2025	11.19	11.19	11.13	11.13	59,624	11.04
10/23/2025	11.23	11.23	11.13	11.13	91,635	11.04
10/22/2025	11.27	11.27	11.16	11.19	147,957	11.10
10/21/2025	11.18	11.24	11.11	11.20	173,071	11.11
10/20/2025	11.22	11.23	11.10	11.13	227,158	11.04
10/17/2025	11.28	11.28	11.16	11.17	167,463	11.08
10/16/2025	11.31	11.31	11.20	11.22	201,265	11.13
10/15/2025	11.27	11.34	11.25	11.27	133,878	11.18
10/14/2025	11.31	11.33	11.25	11.33	163,242	11.15
10/13/2025	11.23	11.27	11.22	11.25	208,016	11.07
10/10/2025	11.32	11.33	11.24	11.26	98,683	11.08
10/09/2025	11.31	11.33	11.23	11.25	141,097	11.07
10/08/2025	11.33	11.33	11.25	11.28	110,998	11.10
10/07/2025	11.22	11.31	11.17	11.28	167,951	11.10
10/06/2025	11.21	11.22	11.18	11.20	186,199	11.03
10/03/2025	11.18	11.24	11.18	11.20	130,542	11.03
10/02/2025	11.23	11.25	11.20	11.20	101,166	11.03
10/01/2025	11.27	11.27	11.20	11.25	171,702	11.07
9/30/2025	11.17	11.26	11.17	11.24	161,370	11.06
9/29/2025	11.14	11.19	11.13	11.16	440,866	10.99
9/26/2025	11.27	11.34	11.19	11.24	251,254	10.98
9/25/2025	11.26	11.46	11.22	11.26	150,427	11.00
9/24/2025	11.32	11.32	11.22	11.23	76,793	10.97
9/23/2025	11.35	11.35	11.24	11.28	125,164	11.02
9/22/2025	11.46	11.49	11.16	11.29	372,366	11.03
9/19/2025	11.60	11.60	11.37	11.43	216,331	11.16
9/18/2025	11.60	11.60	11.46	11.50	169,992	11.23
9/17/2025	11.60	11.60	11.55	11.59	208,040	11.32
9/16/2025	11.68	11.73	11.51	11.53	761,646	11.26
9/15/2025	11.78	11.81	11.61	11.64	810,030	11.37
9/12/2025	11.83	11.84	11.78	11.82	90,898	11.46
9/11/2025	11.82	11.83	11.78	11.83	108,458	11.47
9/10/2025	11.84	11.86	11.74	11.81	126,415	11.45
9/09/2025	11.83	11.83	11.71	11.82	107,355	11.46
9/08/2025	11.82	11.82	11.77	11.80	108,230	11.44
9/05/2025	11.80	11.81	11.72	11.77	88,906	11.41
9/04/2025	11.77	11.77	11.71	11.76	69,730	11.40