Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.10 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.935 5.944 5.914 5.922 45,702 -0.01(-0.15%)
Nov 26, 2003 5.948 5.948 5.905 5.931 152,110 +0.00(+0.00%)
Nov 25, 2003 5.948 5.953 5.905 5.931 153,264 +0.02(+0.37%)
Nov 24, 2003 5.896 5.918 5.909 5.909 253,901 +0.01(+0.22%)
Nov 21, 2003 5.953 5.966 5.914 5.896 195,504 -0.06(-0.95%)
Nov 20, 2003 5.944 5.953 5.922 5.953 136,414 +0.03(+0.51%)
Nov 19, 2003 5.927 5.953 5.905 5.922 213,508 -0.00(-0.07%)
Nov 18, 2003 5.866 5.927 5.844 5.927 225,741 +0.09(+1.48%)
Nov 17, 2003 5.857 5.862 5.840 5.840 157,418 -0.03(-0.59%)
Nov 14, 2003 5.866 5.888 5.849 5.875 209,353 +0.02(+0.30%)
Nov 13, 2003 5.875 5.888 5.857 5.857 169,652 -0.02(-0.37%)
Nov 12, 2003 5.862 5.901 5.849 5.879 287,370 -0.02(-0.37%)
Nov 11, 2003 5.944 5.953 5.901 5.901 195,965 -0.04(-0.73%)
Nov 10, 2003 5.931 5.944 5.918 5.944 108,254 +0.03(+0.59%)
Nov 07, 2003 5.914 5.918 5.896 5.909 138,953 -0.01(-0.22%)
Nov 06, 2003 5.940 5.979 5.892 5.922 173,576 -0.03(-0.58%)
Nov 05, 2003 5.953 5.970 5.940 5.957 123,026 +0.00(+0.07%)
Nov 04, 2003 5.940 5.953 5.927 5.953 288,596 +0.02(+0.29%)
Nov 03, 2003 5.927 5.935 5.927 5.935 59,662 +0.00(+0.00%)
Oct 31, 2003 5.940 5.940 5.931 5.935 102,483 +0.00(+0.00%)
Oct 30, 2003 5.909 5.940 5.879 5.935 148,878 +0.01(+0.22%)
Oct 29, 2003 5.953 5.953 5.918 5.922 117,487 +0.01(+0.15%)
Oct 28, 2003 5.870 5.922 5.849 5.914 229,203 +0.06(+1.04%)
Oct 27, 2003 5.857 5.875 5.823 5.853 218,355 +0.01(+0.22%)
Oct 24, 2003 5.879 5.879 5.840 5.840 91,173 -0.03(-0.52%)
Oct 23, 2003 5.866 5.892 5.836 5.870 188,348 -0.01(-0.22%)
Oct 22, 2003 5.905 5.927 5.866 5.883 176,807 +0.00(+0.07%)
Oct 21, 2003 5.905 5.914 5.875 5.879 60,705 -0.03(-0.59%)
Oct 20, 2003 5.914 5.914 5.892 5.914 60,936 +0.02(+0.29%)
Oct 17, 2003 5.918 5.922 5.901 5.896 127,181 -0.04(-0.66%)
Oct 16, 2003 5.914 5.935 5.905 5.935 76,862 +0.03(+0.59%)
Oct 15, 2003 5.914 5.914 5.857 5.901 108,716 -0.03(-0.51%)
Oct 14, 2003 5.927 5.935 5.909 5.931 147,724 -0.01(-0.15%)
Oct 13, 2003 5.914 5.935 5.905 5.940 82,633 +0.02(+0.37%)
Oct 10, 2003 5.927 5.927 5.892 5.918 218,355 -0.00(-0.07%)
Oct 09, 2003 5.909 5.935 5.896 5.922 163,881 +0.03(+0.51%)
Oct 08, 2003 5.935 5.935 5.870 5.892 129,489 +0.00(+0.00%)
Oct 07, 2003 5.909 5.918 5.879 5.892 212,815 +0.00(+0.07%)
Oct 06, 2003 5.888 5.905 5.844 5.888 140,799 +0.03(+0.59%)
Oct 03, 2003 5.892 5.909 5.866 5.853 166,420 -0.06(-0.95%)
Oct 02, 2003 5.870 5.909 5.849 5.909 136,414 +0.04(+0.66%)
Oct 01, 2003 5.866 5.888 5.849 5.870 163,881 +0.05(+0.82%)
Sep 30, 2003 5.857 5.888 5.814 5.823 177,961 +0.01(+0.15%)
Sep 29, 2003 5.831 5.849 5.810 5.814 80,786 -0.02(-0.37%)
Sep 26, 2003 5.818 5.836 5.797 5.836 112,639 +0.03(+0.52%)
Sep 25, 2003 5.823 5.823 5.797 5.805 117,717 -0.02(-0.30%)
Sep 24, 2003 5.801 5.801 5.775 5.823 159,265 +0.04(+0.67%)
Sep 23, 2003 5.810 5.810 5.810 5.784 102,483 -0.02(-0.30%)
Sep 22, 2003 5.797 5.823 5.753 5.801 123,257 -0.03(-0.59%)
Sep 19, 2003 5.814 5.870 5.805 5.836 195,504 +0.03(+0.45%)
Sep 18, 2003 5.810 5.810 5.797 5.810 212,353 +0.00(+0.07%)
Sep 17, 2003 5.805 5.818 5.784 5.805 139,645 +0.04(+0.68%)
Sep 16, 2003 5.788 5.814 5.779 5.766 155,110 -0.02(-0.37%)
Sep 15, 2003 5.849 5.866 5.788 5.788 119,795 -0.06(-1.04%)
Sep 12, 2003 5.844 5.866 5.831 5.849 55,858 +0.03(+0.52%)
Sep 11, 2003 5.853 5.866 5.814 5.818 128,104 -0.06(-0.96%)
Sep 10, 2003 5.840 5.875 5.823 5.875 141,492 +0.05(+0.82%)
Sep 09, 2003 5.840 5.849 5.805 5.827 164,805 -0.01(-0.15%)
Sep 08, 2003 5.849 5.853 5.805 5.836 93,020 -0.01(-0.22%)
Sep 05, 2003 5.771 5.849 5.766 5.849 139,645 +0.10(+1.73%)
Sep 04, 2003 5.736 5.749 5.706 5.749 122,796 +0.03(+0.53%)
Sep 03, 2003 5.719 5.758 5.706 5.719 125,565 -0.02(-0.30%)
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.