Mercados españoles cerrados

BlackRock Income Trust, Inc. (BKT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,23+0,11 (+0,99%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,1711,2311,1311,2311,2361.800
25 abr 202411,1211,1211,0611,1211,1271.300
24 abr 202411,2511,3111,1311,1311,1369.600
23 abr 202411,2411,3311,2011,2811,2867.400
22 abr 202411,3711,3711,1911,2411,24135.900
19 abr 202411,4111,4111,3511,3711,3733.000
18 abr 202411,3711,3811,3411,3411,3423.400
17 abr 202411,2411,3711,2411,3611,3664.900
16 abr 202411,1211,2311,1211,2311,2348.500
15 abr 202411,2111,2611,1311,1811,1884.400
12 abr 202411,3511,3811,2711,2811,2859.900
12 abr 20240.088 Dividendo
11 abr 202411,4611,4811,3811,3911,3085.800
10 abr 202411,6711,6811,4211,4311,34134.900
09 abr 202411,7711,7711,7011,7111,6233.600
08 abr 202411,7411,7911,6911,7111,6298.000
05 abr 202411,7711,7811,7411,7411,6535.800
04 abr 202411,7911,8511,7911,8011,7130.600
03 abr 202411,7811,7911,7511,7611,67118.800
02 abr 202411,7811,7911,7611,7811,6968.300
01 abr 202411,8911,8911,8111,8211,7366.500
28 mar 202411,9011,9511,8511,9011,81150.500
27 mar 202411,8711,8711,8311,8611,77111.900
26 mar 202411,8411,8711,7711,8311,7479.000
25 mar 202411,8311,8711,7811,8111,7285.700
22 mar 202411,8411,8711,8011,8311,7462.400
21 mar 202411,8911,9011,7711,7811,6979.700
20 mar 202411,8311,8911,8011,8511,76110.200
19 mar 202411,8911,8911,8211,8311,7449.800
18 mar 202411,9011,9511,8611,8711,7833.500
15 mar 202411,9711,9711,8811,9111,8258.100
14 mar 202412,0012,0811,9311,9611,8752.300
14 mar 20240.088 Dividendo
13 mar 202412,1812,1912,1012,1111,9350.300
12 mar 202412,0912,1512,0812,1311,9562.600
11 mar 202412,0812,0912,0612,0811,9031.300
08 mar 202411,9412,1011,9412,0711,8978.500
07 mar 202411,9712,0111,9512,0011,8246.000
06 mar 202411,8912,0011,8711,9611,7887.800
05 mar 202411,8111,8911,8011,8611,6872.200
04 mar 202411,8011,8311,7811,8111,6376.700
01 mar 202411,8511,8911,8411,8511,67100.400
29 feb 202411,7711,8711,7711,8711,6931.900
28 feb 202411,7111,8011,7111,7711,5939.800
27 feb 202411,7511,7611,7111,7311,5541.400
26 feb 202411,8511,8511,7111,7511,5750.600
23 feb 202411,8411,8511,8311,8411,6641.100
22 feb 202411,7511,8411,7511,7811,6046.200
21 feb 202411,8311,8711,7411,7511,5746.900
20 feb 202411,7111,8511,7111,8011,6232.600
16 feb 202411,8211,8311,7811,8011,6258.400
15 feb 202411,8611,9011,8111,8811,7055.100
14 feb 202411,7311,8011,7311,7911,6156.600
14 feb 20240.088 Dividendo
13 feb 202411,8511,9011,7711,7911,5356.100
12 feb 202411,9912,0011,9111,9411,6746.900
09 feb 202411,9412,0711,9111,9311,6652.000
08 feb 202412,0312,0311,9311,9511,6833.400
07 feb 202412,0612,1211,9712,0611,7958.900
06 feb 202411,9212,0911,9212,0511,7892.200
05 feb 202412,1012,1011,9411,9911,7273.200
02 feb 202412,3012,3112,1612,2011,9394.600
01 feb 202412,2712,4112,2712,3612,0892.700
31 ene 202412,1812,2812,1012,1711,9072.500
30 ene 202412,2212,2712,1812,2211,9588.400
29 ene 202412,1312,2212,0712,1811,9136.500
26 ene 202412,0612,1312,0112,1011,8337.600
25 ene 202412,2112,2812,0812,1011,83115.100
24 ene 202412,1612,1612,1212,1311,8631.500
23 ene 202412,1012,1612,0512,0811,8131.700
22 ene 202412,0912,1412,0512,1211,8560.000
19 ene 202412,1312,1812,0012,0311,7661.600
18 ene 202412,2812,2812,0612,1111,8477.100
17 ene 202412,1912,2512,1612,2111,9449.500
16 ene 202412,3012,3212,1812,2011,9367.200
12 ene 202412,2812,3112,2712,3012,0339.500
11 ene 202412,2912,3112,2212,2611,9962.800
11 ene 20240.088 Dividendo
10 ene 202412,3312,3312,2912,3011,9459.700
09 ene 202412,2212,2912,2212,2811,9254.700
08 ene 202412,2212,3012,2112,2311,8764.700
05 ene 202412,3612,3712,1512,1611,8085.400
04 ene 202412,2312,2912,1812,2911,9354.400
03 ene 202412,1612,2512,1512,2511,8932.700
02 ene 202412,2112,2912,1512,2011,8440.700
29 dic 202312,5812,6412,1512,1811,82280.100
28 dic 202312,6012,6312,4812,5812,21148.800
27 dic 202312,4312,6212,3712,6012,23182.300
26 dic 202312,2212,4612,2012,3311,97153.600
22 dic 202312,3412,3611,9812,1011,7591.600
21 dic 202312,2112,2512,1512,2511,8975.100
20 dic 202312,1912,2612,1112,1311,7778.300
19 dic 202312,1412,1712,1012,1211,7761.300
18 dic 202312,0412,1812,0212,1511,79144.600
15 dic 202312,1412,2012,0012,0011,6589.700
14 dic 202312,0512,2512,0512,1511,7975.400
14 dic 20230.088 Dividendo
13 dic 202311,9112,0611,8012,0611,62104.200
12 dic 202311,9011,9311,8411,8411,4149.200
11 dic 202311,8511,9011,8011,9011,4751.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...