5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
-5.12%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-4.39%
BlackRock Income Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.14 | $11.12 (-0.18%) | $11.14 | $11.10 | 98.14 K | $270.12 M |
| 02/17/2026 | $11.08 | $11.11 (0.27%) | $11.14 | $11.07 | 134.40 K | $269.88 M |
| 02/13/2026 | $11.14 | $11.12 (-0.18%) | $11.16 | $11.11 | 121.90 K | $270.12 M |
| 02/12/2026 | $11.20 | $11.18 (-0.18%) | $11.23 | $11.17 | 151.50 K | $271.58 M |
| 02/11/2026 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.17 | 88.30 K | $271.34 M |
| 02/10/2026 | $11.18 | $11.19 (0.09%) | $11.19 | $11.17 | 135.71 K | $271.83 M |
| 02/09/2026 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.14 | 116.60 K | $271.58 M |
| 02/06/2026 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.15 | 146.50 K | $271.58 M |
| 02/05/2026 | $11.13 | $11.18 (0.45%) | $11.18 | $11.09 | 117.11 K | $271.58 M |
| 02/04/2026 | $11.14 | $11.13 (-0.09%) | $11.14 | $11.10 | 90.70 K | $270.37 M |
| 02/03/2026 | $11.10 | $11.15 (0.45%) | $11.15 | $11.06 | 108.20 K | $270.85 M |
| 02/02/2026 | $11.11 | $11.10 (-0.09%) | $11.14 | $11.07 | 141.00 K | $269.64 M |
| 01/30/2026 | $11.08 | $11.10 (0.18%) | $11.10 | $11.05 | 91.40 K | $269.64 M |
| 01/29/2026 | $11.07 | $11.08 (0.09%) | $11.10 | $11.03 | 65.04 K | $269.15 M |
| 01/28/2026 | $11.07 | $11.04 (-0.27%) | $11.10 | $11.03 | 93.80 K | $268.18 M |
| 01/27/2026 | $11.08 | $11.05 (-0.27%) | $11.08 | $11.03 | 92.80 K | $268.42 M |
| 01/26/2026 | $11.10 | $11.05 (-0.45%) | $11.10 | $11.03 | 97.33 K | $268.42 M |
| 01/23/2026 | $11.09 | $11.07 (-0.18%) | $11.12 | $11.06 | 68.00 K | $268.91 M |
| 01/22/2026 | $11.09 | $11.09 (0%) | $11.10 | $11.03 | 121.10 K | $269.40 M |
| 01/21/2026 | $11.10 | $11.06 (-0.36%) | $11.10 | $11.03 | 272.81 K | $268.67 M |
| 01/20/2026 | $11.03 | $11.03 (0%) | $11.06 | $10.99 | 235.12 K | $267.94 M |
| 01/16/2026 | $11.11 | $11.12 (0.09%) | $11.15 | $11.11 | 150.80 K | $270.12 M |
| 01/15/2026 | $11.12 | $11.13 (0.09%) | $11.15 | $11.11 | 49.50 K | $270.37 M |
| 01/14/2026 | $11.13 | $11.12 (-0.09%) | $11.16 | $11.12 | 109.40 K | $270.12 M |
| 01/13/2026 | $11.12 | $11.16 (0.36%) | $11.17 | $11.11 | 164.60 K | $271.10 M |
| 01/12/2026 | $11.12 | $11.13 (0.09%) | $11.15 | $11.08 | 160.80 K | $270.37 M |
| 01/09/2026 | $11.08 | $11.14 (0.54%) | $11.14 | $11.05 | 568.24 K | $270.61 M |
| 01/08/2026 | $11.02 | $11.07 (0.45%) | $11.07 | $11.01 | 123.92 K | $268.91 M |
| 01/07/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.04 | 75.00 K | $268.91 M |
| 01/06/2026 | $11.06 | $11.07 (0.09%) | $11.07 | $11.03 | 89.00 K | $268.91 M |
| 01/05/2026 | $11.03 | $11.06 (0.27%) | $11.07 | $11.03 | 85.24 K | $268.67 M |
| 01/02/2026 | $11.08 | $11.04 (-0.36%) | $11.10 | $11.02 | 92.70 K | $268.18 M |
| 12/31/2025 | $11.09 | $11.04 (-0.45%) | $11.10 | $11.04 | 260.30 K | $268.18 M |
| 12/30/2025 | $11.09 | $11.05 (-0.36%) | $11.10 | $11.02 | 266.00 K | $268.42 M |
| 12/29/2025 | $11.01 | $11.03 (0.18%) | $11.06 | $11.01 | 100.70 K | $267.94 M |
| 12/26/2025 | $11.03 | $11.06 (0.27%) | $11.07 | $11.00 | 418.81 K | $268.67 M |
| 12/24/2025 | $11.03 | $11.02 (-0.09%) | $11.03 | $10.97 | 88.65 K | $267.70 M |
| 12/23/2025 | $11.01 | $11.01 (0%) | $11.01 | $10.96 | 126.20 K | $267.45 M |
| 12/22/2025 | $10.97 | $11.01 (0.36%) | $11.03 | $10.95 | 234.85 K | $267.45 M |
| 12/19/2025 | $11.00 | $11.02 (0.18%) | $11.04 | $10.95 | 203.10 K | $267.70 M |
| 12/18/2025 | $11.08 | $11.06 (-0.18%) | $11.09 | $11.04 | 82.23 K | $268.67 M |
| 12/17/2025 | $11.08 | $11.07 (-0.09%) | $11.08 | $11.04 | 78.01 K | $268.91 M |
| 12/16/2025 | $11.07 | $11.07 (0%) | $11.09 | $11.04 | 86.00 K | $268.91 M |
| 12/15/2025 | $11.03 | $11.08 (0.45%) | $11.11 | $11.00 | 202.21 K | $269.15 M |
| 12/12/2025 | $11.00 | $11.00 (0%) | $11.03 | $10.97 | 144.50 K | $267.21 M |
| 12/11/2025 | $11.00 | $11.00 (0%) | $11.03 | $10.94 | 294.00 K | $267.21 M |
| 12/10/2025 | $10.93 | $10.98 (0.46%) | $10.99 | $10.92 | 176.63 K | $266.72 M |
| 12/09/2025 | $10.91 | $10.93 (0.18%) | $10.95 | $10.90 | 162.40 K | $265.51 M |
| 12/08/2025 | $11.02 | $10.94 (-0.73%) | $11.02 | $10.92 | 1.17 M | $265.75 M |
| 12/05/2025 | $11.02 | $11.01 (-0.09%) | $11.02 | $10.98 | 345.72 K | $267.45 M |
| 12/04/2025 | $11.03 | $11.03 (0%) | $11.03 | $10.98 | 184.61 K | $267.94 M |
| 12/03/2025 | $11.05 | $11.03 (-0.18%) | $11.06 | $10.97 | 154.40 K | $267.94 M |
| 12/02/2025 | $11.07 | $11.04 (-0.27%) | $11.07 | $10.96 | 149.10 K | $268.18 M |
| 12/01/2025 | $11.05 | $11.03 (-0.18%) | $11.09 | $10.98 | 114.20 K | $267.94 M |
| 11/28/2025 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.08 | 39.90 K | $270.12 M |
| 11/26/2025 | $11.16 | $11.09 (-0.63%) | $11.17 | $11.06 | 116.00 K | $269.40 M |
| 11/25/2025 | $11.06 | $11.12 (0.54%) | $11.14 | $11.05 | 144.40 K | $270.12 M |
| 11/24/2025 | $11.01 | $11.05 (0.36%) | $11.05 | $10.97 | 89.30 K | $268.42 M |
| 11/21/2025 | $10.93 | $10.96 (0.27%) | $10.98 | $10.91 | 134.73 K | $266.24 M |
| 11/20/2025 | $11.00 | $10.88 (-1.09%) | $11.01 | $10.85 | 151.75 K | $264.29 M |
| 11/19/2025 | $11.04 | $10.94 (-0.91%) | $11.04 | $10.90 | 156.40 K | $265.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
