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 28, 2008 3.830 3.903 3.791 3.860 82,100 +0.14(+3.85%)
Nov 26, 2008 3.704 3.761 3.670 3.717 218,025 +0.03(+0.94%)
Nov 25, 2008 3.864 3.864 3.644 3.683 336,225 -0.13(-3.30%)
Nov 24, 2008 3.752 3.864 3.739 3.808 286,202 +0.05(+1.38%)
Nov 21, 2008 3.938 4.051 3.686 3.756 378,714 -0.13(-3.45%)
Nov 20, 2008 3.925 4.072 3.877 3.890 298,006 -0.12(-2.92%)
Nov 19, 2008 4.055 4.055 3.925 4.007 271,173 +0.01(+0.30%)
Nov 18, 2008 4.103 4.103 3.942 3.995 136,513 -0.06(-1.58%)
Nov 17, 2008 4.029 4.159 4.020 4.059 187,086 -0.01(-0.32%)
Nov 14, 2008 3.990 4.142 3.986 4.072 157,686 +0.10(+2.62%)
Nov 13, 2008 3.938 4.198 3.890 3.968 398,703 -0.08(-1.93%)
Nov 12, 2008 4.311 4.319 3.942 4.046 411,749 -0.29(-6.79%)
Nov 11, 2008 4.267 4.397 4.267 4.341 213,027 +0.03(+0.71%)
Nov 10, 2008 4.380 4.501 4.276 4.311 350,434 -0.07(-1.59%)
Nov 07, 2008 4.293 4.402 4.237 4.380 308,801 +0.09(+2.02%)
Nov 06, 2008 4.159 4.380 4.159 4.293 247,094 +0.17(+4.10%)
Nov 05, 2008 4.051 4.267 4.042 4.124 331,366 +0.14(+3.48%)
Nov 04, 2008 3.877 4.081 3.860 3.986 291,961 +0.15(+3.84%)
Nov 03, 2008 3.947 3.951 3.795 3.838 356,129 +0.05(+1.26%)
Oct 31, 2008 3.999 4.025 3.791 3.791 312,668 -0.16(-4.06%)
Oct 30, 2008 4.133 4.276 3.951 3.951 369,740 -0.16(-3.99%)
Oct 29, 2008 4.241 4.246 3.981 4.115 317,914 -0.08(-1.98%)
Oct 28, 2008 4.276 4.311 4.128 4.198 214,616 -0.06(-1.32%)
Oct 27, 2008 4.332 4.410 4.250 4.254 198,574 -0.11(-2.48%)
Oct 24, 2008 4.358 4.419 4.319 4.363 140,585 -0.10(-2.33%)
Oct 23, 2008 4.467 4.657 4.349 4.467 207,065 +0.13(+3.10%)
Oct 22, 2008 4.124 4.475 4.124 4.332 298,535 +0.24(+5.93%)
Oct 21, 2008 4.072 4.115 3.940 4.090 227,666 +0.03(+0.83%)
Oct 20, 2008 4.003 4.094 3.916 4.056 236,996 +0.18(+4.72%)
Oct 17, 2008 3.834 3.912 3.743 3.873 247,498 +0.11(+3.00%)
Oct 16, 2008 3.804 3.804 3.618 3.761 201,782 +0.14(+3.83%)
Oct 15, 2008 3.618 3.730 3.553 3.622 352,246 -0.11(-3.02%)
Oct 14, 2008 4.250 4.311 3.730 3.735 500,836 +0.13(+3.61%)
Oct 13, 2008 3.137 3.635 3.137 3.605 641,041 +0.47(+15.08%)
Oct 10, 2008 3.206 3.397 2.773 3.132 1,167,695 -0.29(-8.36%)
Oct 09, 2008 3.795 3.856 3.301 3.418 714,079 -0.31(-8.26%)
Oct 08, 2008 3.856 4.007 3.553 3.726 517,331 -0.38(-9.28%)
Oct 07, 2008 4.358 4.393 4.081 4.107 281,071 -0.22(-5.10%)
Oct 06, 2008 4.488 4.549 4.224 4.328 408,255 -0.22(-4.86%)
Oct 03, 2008 4.467 4.584 4.428 4.549 0 +0.06(+1.35%)
Oct 02, 2008 4.605 4.618 4.488 4.488 307,292 -0.04(-0.86%)
Oct 01, 2008 4.441 4.579 4.397 4.527 260,149 +0.13(+2.85%)
Sep 30, 2008 4.337 4.549 4.285 4.402 387,089 +0.09(+2.13%)
Sep 29, 2008 4.571 4.571 4.220 4.310 415,929 -0.20(-4.35%)
Sep 26, 2008 4.484 4.549 4.484 4.506 0 -0.04(-0.95%)
Sep 25, 2008 4.380 4.549 4.380 4.549 601,160 -0.04(-0.85%)
Sep 24, 2008 4.540 4.614 4.527 4.588 209,295 +0.05(+1.15%)
Sep 23, 2008 4.718 4.727 4.445 4.536 303,479 -0.14(-3.06%)
Sep 22, 2008 4.935 4.935 4.657 4.679 204,116 -0.23(-4.59%)
Sep 19, 2008 4.935 4.981 4.857 4.904 0 +0.37(+8.22%)
Sep 18, 2008 4.835 5.000 4.272 4.532 1,065,156 -0.47(-9.36%)
Sep 17, 2008 5.121 5.143 4.935 5.000 413,347 -0.16(-3.03%)
Sep 16, 2008 5.117 5.203 5.117 5.156 316,028 -0.10(-1.98%)
Sep 15, 2008 5.182 5.364 5.182 5.260 465,969 -0.13(-2.49%)
Sep 12, 2008 5.437 5.480 5.368 5.394 301,962 -0.08(-1.50%)
Sep 11, 2008 5.545 5.546 5.459 5.476 258,591 -0.07(-1.25%)
Sep 10, 2008 5.519 5.571 5.510 5.545 330,944 +0.04(+0.79%)
Sep 09, 2008 5.606 5.606 5.493 5.502 157,656 -0.00(-0.08%)
Sep 08, 2008 5.480 5.528 5.476 5.506 215,940 +0.04(+0.79%)
Sep 05, 2008 5.437 5.467 5.415 5.463 0 +0.03(+0.48%)
Sep 04, 2008 5.459 5.459 5.415 5.437 107,942 -0.00(-0.08%)
Sep 03, 2008 5.467 5.495 5.433 5.441 218,618 -0.03(-0.63%)
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.