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 30, 2004 5.948 5.970 5.926 5.957 268,452 -0.02(-0.29%)
Nov 29, 2004 6.009 6.009 5.957 5.974 299,152 -0.02(-0.29%)
Nov 26, 2004 6.017 6.022 5.991 5.991 115,413 -0.03(-0.43%)
Nov 24, 2004 6.017 6.022 6.000 6.017 174,043 +0.01(+0.22%)
Nov 23, 2004 6.043 6.043 6.004 6.004 150,499 -0.04(-0.65%)
Nov 22, 2004 6.052 6.052 5.996 6.043 150,499 +0.06(+1.01%)
Nov 19, 2004 6.048 6.048 5.983 5.983 160,194 -0.05(-0.86%)
Nov 18, 2004 6.017 6.048 6.009 6.035 74,788 +0.02(+0.36%)
Nov 17, 2004 6.026 6.035 6.004 6.013 229,211 -0.02(-0.29%)
Nov 16, 2004 6.056 6.065 6.030 6.030 140,573 -0.02(-0.36%)
Nov 15, 2004 6.000 6.065 6.000 6.052 255,295 +0.01(+0.14%)
Nov 12, 2004 5.970 6.043 5.970 6.043 99,255 +0.08(+1.38%)
Nov 11, 2004 5.957 6.000 5.948 5.961 136,880 +0.01(+0.22%)
Nov 10, 2004 5.926 5.961 5.914 5.948 172,197 +0.03(+0.59%)
Nov 09, 2004 5.892 5.957 5.888 5.914 222,748 +0.03(+0.44%)
Nov 08, 2004 5.961 5.996 5.814 5.888 523,747 -0.10(-1.74%)
Nov 05, 2004 6.113 6.126 5.961 5.991 263,143 -0.15(-2.40%)
Nov 04, 2004 6.147 6.178 6.121 6.139 95,100 -0.01(-0.21%)
Nov 03, 2004 6.147 6.173 6.126 6.152 111,258 +0.01(+0.21%)
Nov 02, 2004 6.108 6.152 6.100 6.139 158,347 +0.03(+0.57%)
Nov 01, 2004 6.100 6.108 6.082 6.104 107,796 +0.02(+0.28%)
Oct 29, 2004 6.087 6.100 6.074 6.087 200,819 +0.00(+0.00%)
Oct 28, 2004 6.100 6.104 6.074 6.087 118,645 -0.01(-0.21%)
Oct 27, 2004 6.095 6.104 6.078 6.100 141,497 +0.00(+0.00%)
Oct 26, 2004 6.117 6.126 6.095 6.100 193,664 -0.01(-0.14%)
Oct 25, 2004 6.143 6.143 6.100 6.108 176,583 -0.04(-0.70%)
Oct 22, 2004 6.134 6.160 6.130 6.152 121,184 +0.02(+0.28%)
Oct 21, 2004 6.147 6.173 6.121 6.134 176,583 +0.01(+0.14%)
Oct 20, 2004 6.126 6.156 6.121 6.126 115,875 +0.01(+0.14%)
Oct 19, 2004 6.117 6.143 6.113 6.117 132,264 -0.02(-0.35%)
Oct 18, 2004 6.186 6.186 6.126 6.139 168,504 -0.03(-0.56%)
Oct 15, 2004 6.230 6.230 6.152 6.173 104,103 +0.01(+0.21%)
Oct 14, 2004 6.195 6.217 6.121 6.160 191,125 -0.03(-0.49%)
Oct 13, 2004 6.121 6.191 6.121 6.191 154,654 +0.02(+0.35%)
Oct 12, 2004 6.169 6.195 6.156 6.169 112,874 +0.00(+0.00%)
Oct 11, 2004 6.121 6.169 6.121 6.169 111,951 +0.05(+0.78%)
Oct 08, 2004 6.121 6.130 6.087 6.121 114,259 +0.04(+0.71%)
Oct 07, 2004 6.082 6.082 6.039 6.078 171,504 +0.02(+0.29%)
Oct 06, 2004 6.052 6.061 6.013 6.061 141,266 +0.02(+0.36%)
Oct 05, 2004 6.022 6.056 6.017 6.039 256,449 +0.03(+0.58%)
Oct 04, 2004 5.944 6.022 5.914 6.004 269,837 +0.06(+0.95%)
Oct 01, 2004 6.056 6.056 5.914 5.948 302,845 -0.07(-1.15%)
Sep 30, 2004 6.052 6.052 6.013 6.017 117,029 -0.03(-0.57%)
Sep 29, 2004 6.061 6.078 6.017 6.052 135,957 -0.01(-0.21%)
Sep 28, 2004 6.061 6.069 6.048 6.065 154,885 +0.01(+0.21%)
Sep 27, 2004 6.065 6.074 6.043 6.052 113,567 -0.01(-0.14%)
Sep 24, 2004 6.078 6.087 6.030 6.061 170,119 -0.01(-0.14%)
Sep 23, 2004 6.043 6.143 6.035 6.069 236,598 +0.03(+0.50%)
Sep 22, 2004 6.030 6.039 6.004 6.039 212,361 +0.00(+0.00%)
Sep 21, 2004 6.043 6.043 6.000 6.039 156,962 +0.00(+0.00%)
Sep 20, 2004 6.009 6.043 6.009 6.039 134,110 +0.01(+0.14%)
Sep 17, 2004 6.009 6.039 5.991 6.030 162,502 +0.02(+0.36%)
Sep 16, 2004 6.017 6.017 5.996 6.009 153,500 +0.01(+0.14%)
Sep 15, 2004 6.004 6.052 5.996 6.000 133,187 -0.02(-0.29%)
Sep 14, 2004 6.035 6.035 6.013 6.017 96,947 -0.02(-0.29%)
Sep 13, 2004 6.035 6.043 6.000 6.035 116,337 -0.01(-0.14%)
Sep 10, 2004 5.970 6.052 5.970 6.043 149,576 +0.08(+1.31%)
Sep 09, 2004 5.996 6.009 5.961 5.965 179,122 -0.00(-0.07%)
Sep 08, 2004 5.965 6.009 5.935 5.970 203,128 -0.03(-0.43%)
Sep 07, 2004 5.983 6.004 5.935 5.996 132,495 +0.05(+0.80%)
Sep 03, 2004 6.035 6.035 5.935 5.948 148,422 -0.06(-1.01%)
Sep 02, 2004 6.000 6.035 5.970 6.009 210,745 +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.