Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.10 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.325 9.359 9.284 9.346 122,702 +0.01(+0.07%)
Nov 29, 2016 9.387 9.407 9.339 9.339 141,904 -0.05(-0.58%)
Nov 28, 2016 9.366 9.400 9.305 9.394 156,814 +0.08(+0.81%)
Nov 25, 2016 9.414 9.414 9.291 9.318 102,481 -0.04(-0.44%)
Nov 23, 2016 9.359 9.359 9.359 0 +0.01(+0.07%)
Nov 22, 2016 9.421 9.421 9.346 9.353 166,857 +0.00(+0.00%)
Nov 21, 2016 9.277 9.362 9.277 9.353 155,823 +0.08(+0.81%)
Nov 18, 2016 9.359 9.387 9.270 9.277 248,890 -0.05(-0.51%)
Nov 17, 2016 9.318 9.407 9.277 9.325 350,000 -0.01(-0.15%)
Nov 16, 2016 9.517 9.558 9.325 9.339 472,089 -0.14(-1.51%)
Nov 15, 2016 9.291 9.503 9.291 9.482 222,309 +0.19(+2.06%)
Nov 14, 2016 9.510 9.553 9.243 9.291 722,755 -0.32(-3.34%)
Nov 11, 2016 9.811 9.811 9.599 9.612 303,586 -0.16(-1.68%)
Nov 10, 2016 10.06 10.06 9.770 9.776 410,290 -0.29(-2.85%)
Nov 09, 2016 10.00 10.07 10.00 10.06 102,682 -0.02(-0.20%)
Nov 08, 2016 10.12 10.16 10.08 10.08 67,433 -0.01(-0.07%)
Nov 07, 2016 10.02 10.10 10.02 10.09 63,670 +0.03(+0.34%)
Nov 04, 2016 10.08 10.12 10.05 10.06 77,415 -0.03(-0.34%)
Nov 03, 2016 10.11 10.13 10.08 10.09 105,926 -0.03(-0.27%)
Nov 02, 2016 10.02 10.12 10.02 10.12 120,659 +0.10(+1.02%)
Nov 01, 2016 9.988 10.02 9.927 10.02 119,092 +0.03(+0.27%)
Oct 31, 2016 9.947 9.988 9.940 9.988 104,371 +0.07(+0.69%)
Oct 28, 2016 10.02 10.02 9.920 9.920 70,663 -0.10(-1.02%)
Oct 27, 2016 10.02 10.06 9.968 10.02 153,262 -0.04(-0.41%)
Oct 26, 2016 10.19 10.19 10.06 10.06 165,486 -0.14(-1.40%)
Oct 25, 2016 10.19 10.21 10.15 10.21 60,038 +0.04(+0.40%)
Oct 24, 2016 10.24 10.24 10.16 10.16 97,206 -0.04(-0.40%)
Oct 21, 2016 10.19 10.22 10.16 10.21 81,540 +0.06(+0.60%)
Oct 20, 2016 10.12 10.17 10.07 10.14 92,889 +0.07(+0.67%)
Oct 19, 2016 9.995 10.11 9.987 10.08 119,470 +0.12(+1.16%)
Oct 18, 2016 9.852 9.961 9.750 9.961 396,801 +0.12(+1.17%)
Oct 17, 2016 10.02 10.11 9.845 9.845 314,152 -0.23(-2.30%)
Oct 14, 2016 10.29 10.29 10.06 10.08 273,200 -0.21(-2.05%)
Oct 13, 2016 10.40 10.40 10.20 10.29 267,572 -0.09(-0.85%)
Oct 12, 2016 10.57 10.57 10.36 10.38 239,413 -0.18(-1.73%)
Oct 11, 2016 10.61 10.62 10.56 10.56 76,038 -0.06(-0.57%)
Oct 10, 2016 10.58 10.64 10.55 10.62 94,760 +0.01(+0.13%)
Oct 07, 2016 10.61 10.62 10.55 10.61 58,359 +0.03(+0.32%)
Oct 06, 2016 10.52 10.63 10.51 10.57 216,882 +0.01(+0.06%)
Oct 05, 2016 10.60 10.61 10.52 10.57 112,870 -0.04(-0.38%)
Oct 04, 2016 10.63 10.67 10.52 10.61 155,929 -0.03(-0.25%)
Oct 03, 2016 10.73 10.73 10.63 10.63 89,108 -0.08(-0.76%)
Sep 30, 2016 10.73 10.75 10.70 10.71 101,477 +0.01(+0.13%)
Sep 29, 2016 10.73 10.76 10.67 10.70 140,742 -0.05(-0.50%)
Sep 28, 2016 10.69 10.76 10.69 10.76 107,957 +0.10(+0.95%)
Sep 27, 2016 10.68 10.71 10.64 10.65 89,556 -0.01(-0.06%)
Sep 26, 2016 10.62 10.69 10.62 10.66 173,179 +0.05(+0.51%)
Sep 23, 2016 10.64 10.65 10.57 10.61 75,792 -0.03(-0.32%)
Sep 22, 2016 10.57 10.66 10.55 10.64 105,896 +0.12(+1.09%)
Sep 21, 2016 10.43 10.53 10.36 10.52 142,409 +0.15(+1.44%)
Sep 20, 2016 10.46 10.47 10.38 10.38 86,061 -0.07(-0.71%)
Sep 19, 2016 10.40 10.46 10.40 10.45 50,174 +0.08(+0.78%)
Sep 16, 2016 10.40 10.41 10.34 10.37 95,169 -0.05(-0.52%)
Sep 15, 2016 10.47 10.47 10.42 10.42 64,296 -0.03(-0.26%)
Sep 14, 2016 10.41 10.58 10.41 10.45 100,573 +0.04(+0.39%)
Sep 13, 2016 10.50 10.50 10.41 10.41 140,752 -0.07(-0.64%)
Sep 12, 2016 10.43 10.50 10.42 10.48 59,984 +0.01(+0.06%)
Sep 09, 2016 10.56 10.56 10.43 10.47 166,133 -0.12(-1.15%)
Sep 08, 2016 10.61 10.63 10.59 10.59 44,303 -0.04(-0.38%)
Sep 07, 2016 10.61 10.67 10.61 10.63 104,876 +0.00(+0.00%)
Sep 06, 2016 10.52 10.64 10.52 10.63 107,816 +0.09(+0.83%)
Sep 02, 2016 10.58 10.54 10.54 10.54 116,290 -0.01(-0.06%)
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.