Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.10 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.645 5.675 5.632 5.632 54,706 -0.01(-0.23%)
Nov 27, 2002 5.710 5.710 5.641 5.645 100,179 -0.03(-0.53%)
Nov 26, 2002 5.671 5.719 5.658 5.675 271,222 +0.02(+0.38%)
Nov 25, 2002 5.688 5.693 5.632 5.654 269,837 +0.00(+0.00%)
Nov 22, 2002 5.697 5.736 5.654 5.654 196,665 -0.08(-1.36%)
Nov 21, 2002 5.732 5.736 5.671 5.732 147,498 +0.03(+0.61%)
Nov 20, 2002 5.688 5.736 5.680 5.697 201,512 +0.01(+0.23%)
Nov 19, 2002 5.710 5.710 5.649 5.684 195,972 +0.00(+0.00%)
Nov 18, 2002 5.684 5.710 5.654 5.684 235,213 +0.00(+0.00%)
Nov 15, 2002 5.693 5.714 5.658 5.684 154,192 -0.02(-0.38%)
Nov 14, 2002 5.706 5.714 5.645 5.706 223,210 -0.03(-0.60%)
Nov 13, 2002 5.701 5.749 5.701 5.740 175,198 -0.03(-0.60%)
Nov 12, 2002 5.762 5.805 5.740 5.775 305,154 +0.01(+0.23%)
Nov 11, 2002 5.758 5.788 5.740 5.762 141,266 +0.01(+0.15%)
Nov 08, 2002 5.753 5.753 5.723 5.753 211,438 +0.03(+0.45%)
Nov 07, 2002 5.727 5.775 5.719 5.727 206,590 +0.00(+0.08%)
Nov 06, 2002 5.758 5.766 5.701 5.723 107,565 -0.04(-0.68%)
Nov 05, 2002 5.736 5.762 5.706 5.762 161,810 +0.02(+0.38%)
Nov 04, 2002 5.849 5.849 5.693 5.740 173,351 -0.10(-1.78%)
Nov 01, 2002 5.862 5.862 5.797 5.844 77,558 +0.01(+0.22%)
Oct 31, 2002 5.844 5.844 5.779 5.831 101,564 +0.02(+0.30%)
Oct 30, 2002 5.797 5.836 5.745 5.814 109,873 +0.06(+1.13%)
Oct 29, 2002 5.740 5.758 5.701 5.749 146,806 +0.01(+0.23%)
Oct 28, 2002 5.836 5.836 5.675 5.736 94,408 -0.06(-1.05%)
Oct 25, 2002 5.771 5.840 5.727 5.797 106,873 +0.04(+0.68%)
Oct 24, 2002 5.740 5.762 5.680 5.758 138,034 +0.03(+0.61%)
Oct 23, 2002 5.745 5.745 5.675 5.723 129,263 +0.01(+0.15%)
Oct 22, 2002 5.784 5.792 5.714 5.714 213,746 -0.06(-1.12%)
Oct 21, 2002 5.814 5.844 5.723 5.779 163,195 -0.02(-0.30%)
Oct 18, 2002 5.831 5.840 5.740 5.797 173,351 -0.07(-1.18%)
Oct 17, 2002 5.935 5.935 5.745 5.866 221,825 +0.04(+0.67%)
Oct 16, 2002 5.914 5.914 5.632 5.827 469,041 -0.04(-0.74%)
Oct 15, 2002 5.991 6.022 5.870 5.870 196,895 -0.16(-2.59%)
Oct 14, 2002 6.082 6.087 6.022 6.026 95,100 -0.05(-0.86%)
Oct 11, 2002 6.126 6.134 6.061 6.078 93,254 -0.08(-1.34%)
Oct 10, 2002 6.156 6.217 6.121 6.160 177,044 -0.06(-1.04%)
Oct 09, 2002 6.195 6.238 6.195 6.225 198,280 +0.01(+0.21%)
Oct 08, 2002 6.212 6.217 6.152 6.212 120,491 +0.00(+0.07%)
Oct 07, 2002 6.195 6.208 6.173 6.208 112,643 -0.00(-0.07%)
Oct 04, 2002 6.204 6.221 6.191 6.212 103,872 -0.00(-0.07%)
Oct 03, 2002 6.212 6.234 6.178 6.217 130,186 +0.02(+0.28%)
Oct 02, 2002 6.199 6.225 6.186 6.199 72,479 -0.01(-0.14%)
Oct 01, 2002 6.195 6.217 6.147 6.208 141,035 +0.05(+0.77%)
Sep 30, 2002 6.182 6.234 6.134 6.160 135,264 -0.00(-0.07%)
Sep 27, 2002 6.208 6.208 6.156 6.165 123,723 -0.04(-0.70%)
Sep 26, 2002 6.173 6.225 6.169 6.208 119,568 +0.03(+0.42%)
Sep 25, 2002 6.234 6.238 6.178 6.182 273,530 -0.05(-0.83%)
Sep 24, 2002 6.199 6.238 6.156 6.234 217,208 +0.02(+0.28%)
Sep 23, 2002 6.139 6.225 6.139 6.217 241,676 +0.02(+0.35%)
Sep 20, 2002 6.204 6.230 6.173 6.195 161,117 -0.04(-0.69%)
Sep 19, 2002 6.178 6.238 6.178 6.238 172,197 +0.05(+0.77%)
Sep 18, 2002 6.169 6.191 6.134 6.191 159,040 +0.05(+0.85%)
Sep 17, 2002 6.152 6.182 6.117 6.139 197,126 -0.01(-0.21%)
Sep 16, 2002 6.121 6.152 6.113 6.152 145,652 +0.04(+0.64%)
Sep 13, 2002 6.095 6.130 6.087 6.113 138,496 +0.01(+0.14%)
Sep 12, 2002 6.108 6.173 6.091 6.104 151,422 -0.08(-1.33%)
Sep 11, 2002 6.117 6.191 6.117 6.186 89,791 +0.06(+0.92%)
Sep 10, 2002 6.095 6.152 6.095 6.130 196,203 +0.02(+0.35%)
Sep 09, 2002 6.108 6.108 6.082 6.108 9,902,501 +0.00(+0.00%)
Sep 06, 2002 6.108 6.108 6.100 6.108 176,813 -0.07(-1.12%)
Sep 05, 2002 6.182 6.199 6.126 6.178 149,576 +0.01(+0.14%)
Sep 04, 2002 6.134 6.186 6.130 6.169 150,268 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.