Yahoo

Correo

U.S. markets open in 6 hours 3 minutes

F S&P 500
5,215.75
+2.00(+0.04%)
F Dow Jones
39,038.00
+11.00(+0.03%)
F Nasdaq
18,205.75
+6.25(+0.03%)
E-mini Russell 2000 Index Futur
2,071.90
-4.80(-0.23%)
Petróleo
77.55
-0.83(-1.06%)
Oro
2,320.70
-3.50(-0.15%)

BlackRock Income Trust, Inc. (BKT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.57

+0.04

(+0.35%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	11.61	11.62	11.56	11.57	11.57	47,700
06 may 2024	11.54	11.56	11.50	11.53	11.53	60,200
03 may 2024	11.48	11.48	11.44	11.47	11.47	50,700
02 may 2024	11.32	11.40	11.29	11.36	11.36	47,400
01 may 2024	11.27	11.37	11.25	11.32	11.32	31,900
30 abr 2024	11.21	11.27	11.21	11.24	11.24	56,400
29 abr 2024	11.22	11.27	11.22	11.26	11.26	59,200
26 abr 2024	11.17	11.23	11.13	11.23	11.23	61,800
25 abr 2024	11.12	11.12	11.06	11.12	11.12	71,300
24 abr 2024	11.25	11.31	11.13	11.13	11.13	69,600
23 abr 2024	11.24	11.33	11.20	11.28	11.28	67,400
22 abr 2024	11.37	11.37	11.19	11.24	11.24	135,900
19 abr 2024	11.41	11.41	11.35	11.37	11.37	33,000
18 abr 2024	11.37	11.38	11.34	11.34	11.34	23,400
17 abr 2024	11.24	11.37	11.24	11.36	11.36	64,900
16 abr 2024	11.12	11.23	11.12	11.23	11.23	48,500
15 abr 2024	11.21	11.26	11.13	11.18	11.18	84,400
12 abr 2024	11.35	11.38	11.27	11.28	11.28	59,900
12 abr 2024	0.088 Dividendo
11 abr 2024	11.46	11.48	11.38	11.39	11.30	85,800
10 abr 2024	11.67	11.68	11.42	11.43	11.34	134,900
09 abr 2024	11.77	11.77	11.70	11.71	11.62	33,600
08 abr 2024	11.74	11.79	11.69	11.71	11.62	98,000
05 abr 2024	11.77	11.78	11.74	11.74	11.65	35,800
04 abr 2024	11.79	11.85	11.79	11.80	11.71	30,600
03 abr 2024	11.78	11.79	11.75	11.76	11.67	118,800
02 abr 2024	11.78	11.79	11.76	11.78	11.69	68,300
01 abr 2024	11.89	11.89	11.81	11.82	11.73	66,500
28 mar 2024	11.90	11.95	11.85	11.90	11.81	150,500
27 mar 2024	11.87	11.87	11.83	11.86	11.77	111,900
26 mar 2024	11.84	11.87	11.77	11.83	11.74	79,000
25 mar 2024	11.83	11.87	11.78	11.81	11.72	85,700
22 mar 2024	11.84	11.87	11.80	11.83	11.74	62,400
21 mar 2024	11.89	11.90	11.77	11.78	11.69	79,700
20 mar 2024	11.83	11.89	11.80	11.85	11.76	110,200
19 mar 2024	11.89	11.89	11.82	11.83	11.74	49,800
18 mar 2024	11.90	11.95	11.86	11.87	11.78	33,500
15 mar 2024	11.97	11.97	11.88	11.91	11.82	58,100
14 mar 2024	12.00	12.08	11.93	11.96	11.87	52,300
14 mar 2024	0.088 Dividendo
13 mar 2024	12.18	12.19	12.10	12.11	11.93	50,300
12 mar 2024	12.09	12.15	12.08	12.13	11.95	62,600
11 mar 2024	12.08	12.09	12.06	12.08	11.90	31,300
08 mar 2024	11.94	12.10	11.94	12.07	11.89	78,500
07 mar 2024	11.97	12.01	11.95	12.00	11.82	46,000
06 mar 2024	11.89	12.00	11.87	11.96	11.78	87,800
05 mar 2024	11.81	11.89	11.80	11.86	11.68	72,200
04 mar 2024	11.80	11.83	11.78	11.81	11.63	76,700
01 mar 2024	11.85	11.89	11.84	11.85	11.67	100,400
29 feb 2024	11.77	11.87	11.77	11.87	11.69	31,900
28 feb 2024	11.71	11.80	11.71	11.77	11.59	39,800
27 feb 2024	11.75	11.76	11.71	11.73	11.55	41,400
26 feb 2024	11.85	11.85	11.71	11.75	11.57	50,600
23 feb 2024	11.84	11.85	11.83	11.84	11.66	41,100
22 feb 2024	11.75	11.84	11.75	11.78	11.60	46,200
21 feb 2024	11.83	11.87	11.74	11.75	11.57	46,900
20 feb 2024	11.71	11.85	11.71	11.80	11.62	32,600
16 feb 2024	11.82	11.83	11.78	11.80	11.62	58,400
15 feb 2024	11.86	11.90	11.81	11.88	11.70	55,100
14 feb 2024	11.73	11.80	11.73	11.79	11.61	56,600
14 feb 2024	0.088 Dividendo
13 feb 2024	11.85	11.90	11.77	11.79	11.53	56,100
12 feb 2024	11.99	12.00	11.91	11.94	11.67	46,900
09 feb 2024	11.94	12.07	11.91	11.93	11.66	52,000
08 feb 2024	12.03	12.03	11.93	11.95	11.68	33,400
07 feb 2024	12.06	12.12	11.97	12.06	11.79	58,900
06 feb 2024	11.92	12.09	11.92	12.05	11.78	92,200
05 feb 2024	12.10	12.10	11.94	11.99	11.72	73,200
02 feb 2024	12.30	12.31	12.16	12.20	11.93	94,600
01 feb 2024	12.27	12.41	12.27	12.36	12.08	92,700
31 ene 2024	12.18	12.28	12.10	12.17	11.90	72,500
30 ene 2024	12.22	12.27	12.18	12.22	11.95	88,400
29 ene 2024	12.13	12.22	12.07	12.18	11.91	36,500
26 ene 2024	12.06	12.13	12.01	12.10	11.83	37,600
25 ene 2024	12.21	12.28	12.08	12.10	11.83	115,100
24 ene 2024	12.16	12.16	12.12	12.13	11.86	31,500
23 ene 2024	12.10	12.16	12.05	12.08	11.81	31,700
22 ene 2024	12.09	12.14	12.05	12.12	11.85	60,000
19 ene 2024	12.13	12.18	12.00	12.03	11.76	61,600
18 ene 2024	12.28	12.28	12.06	12.11	11.84	77,100
17 ene 2024	12.19	12.25	12.16	12.21	11.94	49,500
16 ene 2024	12.30	12.32	12.18	12.20	11.93	67,200
12 ene 2024	12.28	12.31	12.27	12.30	12.03	39,500
11 ene 2024	12.29	12.31	12.22	12.26	11.99	62,800
11 ene 2024	0.088 Dividendo
10 ene 2024	12.33	12.33	12.29	12.30	11.94	59,700
09 ene 2024	12.22	12.29	12.22	12.28	11.92	54,700
08 ene 2024	12.22	12.30	12.21	12.23	11.87	64,700
05 ene 2024	12.36	12.37	12.15	12.16	11.80	85,400
04 ene 2024	12.23	12.29	12.18	12.29	11.93	54,400
03 ene 2024	12.16	12.25	12.15	12.25	11.89	32,700
02 ene 2024	12.21	12.29	12.15	12.20	11.84	40,700
29 dic 2023	12.58	12.64	12.15	12.18	11.82	280,100
28 dic 2023	12.60	12.63	12.48	12.58	12.21	148,800
27 dic 2023	12.43	12.62	12.37	12.60	12.23	182,300
26 dic 2023	12.22	12.46	12.20	12.33	11.97	153,600
22 dic 2023	12.34	12.36	11.98	12.10	11.75	91,600
21 dic 2023	12.21	12.25	12.15	12.25	11.89	75,100
20 dic 2023	12.19	12.26	12.11	12.13	11.77	78,300
19 dic 2023	12.14	12.17	12.10	12.12	11.77	61,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,215.75+2.00(+0.04%)

F Dow Jones39,038.00+11.00(+0.03%)

F Nasdaq18,205.75+6.25(+0.03%)

E-mini Russell 2000 Index Futur2,071.90-4.80(-0.23%)

Petróleo77.55-0.83(-1.06%)

Oro2,320.70-3.50(-0.15%)

BlackRock Income Trust, Inc. (BKT)

F S&P 500
5,215.75
+2.00(+0.04%)

F Dow Jones
39,038.00
+11.00(+0.03%)

F Nasdaq
18,205.75
+6.25(+0.03%)

E-mini Russell 2000 Index Futur
2,071.90
-4.80(-0.23%)

Petróleo
77.55
-0.83(-1.06%)

Oro
2,320.70
-3.50(-0.15%)