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 (%)
Mar 31, 2008 6.238 6.277 6.225 6.234 121,415 +0.01(+0.21%)
Mar 28, 2008 6.273 6.308 6.221 6.221 140,573 -0.05(-0.76%)
Mar 27, 2008 6.347 6.347 6.251 6.269 281,942 -0.06(-1.03%)
Mar 26, 2008 6.282 6.347 6.264 6.334 211,668 +0.06(+0.97%)
Mar 25, 2008 6.139 6.273 6.139 6.273 256,029 +0.12(+1.90%)
Mar 24, 2008 6.108 6.195 6.108 6.156 180,507 +0.05(+0.78%)
Mar 21, 2008 6.338 6.338 6.065 6.108 175,890 +0.00(+0.00%)
Mar 20, 2008 6.338 6.338 6.065 6.108 175,890 -0.05(-0.77%)
Mar 19, 2008 6.221 6.252 6.087 6.156 138,697 -0.06(-0.98%)
Mar 18, 2008 6.238 6.290 6.169 6.217 199,435 +0.08(+1.27%)
Mar 17, 2008 6.082 6.217 6.078 6.139 214,064 -0.08(-1.25%)
Mar 14, 2008 6.368 6.368 6.169 6.217 108,950 -0.03(-0.55%)
Mar 13, 2008 6.325 6.386 6.251 6.251 169,427 -0.07(-1.10%)
Mar 12, 2008 6.403 6.403 6.321 6.321 237,560 -0.10(-1.49%)
Mar 11, 2008 6.455 6.455 6.386 6.416 198,973 +0.03(+0.54%)
Mar 10, 2008 6.464 6.464 6.334 6.381 235,700 -0.02(-0.27%)
Mar 07, 2008 6.420 6.455 6.368 6.399 195,961 -0.06(-0.94%)
Mar 06, 2008 6.542 6.542 6.377 6.459 168,453 -0.06(-0.86%)
Mar 05, 2008 6.485 6.576 6.412 6.516 426,446 +0.10(+1.62%)
Mar 04, 2008 6.342 6.416 6.269 6.412 558,141 +0.08(+1.30%)
Mar 03, 2008 6.230 6.442 6.082 6.329 767,455 +0.29(+4.88%)
Feb 29, 2008 6.022 6.069 5.922 6.035 396,141 -0.03(-0.43%)
Feb 28, 2008 6.221 6.230 6.043 6.061 598,420 -0.19(-3.12%)
Feb 27, 2008 6.303 6.334 6.238 6.256 293,612 -0.07(-1.10%)
Feb 26, 2008 6.407 6.412 6.286 6.325 327,775 -0.05(-0.75%)
Feb 25, 2008 6.342 6.407 6.269 6.373 330,027 +0.15(+2.44%)
Feb 22, 2008 6.282 6.360 6.152 6.221 423,310 -0.13(-1.98%)
Feb 21, 2008 6.490 6.511 6.347 6.347 270,876 -0.12(-1.81%)
Feb 20, 2008 6.598 6.650 6.455 6.464 403,024 -0.14(-2.10%)
Feb 19, 2008 6.776 6.776 6.530 6.602 403,982 +0.15(+2.35%)
Feb 18, 2008 6.368 6.520 6.186 6.451 0 +0.00(+0.00%)
Feb 15, 2008 6.368 6.520 6.186 6.451 856,037 +0.08(+1.22%)
Feb 14, 2008 6.793 6.803 6.355 6.373 1,094,796 -0.40(-5.89%)
Feb 13, 2008 6.884 6.888 6.758 6.771 759,741 -0.04(-0.57%)
Feb 12, 2008 6.672 6.884 6.672 6.810 688,438 +0.17(+2.61%)
Feb 11, 2008 6.646 6.659 6.624 6.637 179,583 -0.01(-0.13%)
Feb 08, 2008 6.602 6.659 6.592 6.646 197,184 +0.03(+0.52%)
Feb 07, 2008 6.585 6.646 6.568 6.611 173,967 +0.01(+0.20%)
Feb 06, 2008 6.646 6.650 6.598 6.598 130,736 -0.02(-0.26%)
Feb 05, 2008 6.594 6.659 6.542 6.615 208,437 +0.04(+0.66%)
Feb 04, 2008 6.568 6.589 6.525 6.572 210,976 +0.03(+0.40%)
Feb 01, 2008 6.572 6.572 6.511 6.546 189,278 +0.03(+0.40%)
Jan 31, 2008 6.537 6.550 6.503 6.520 196,665 -0.02(-0.27%)
Jan 30, 2008 6.542 6.555 6.520 6.537 269,837 +0.00(+0.07%)
Jan 29, 2008 6.498 6.533 6.485 6.533 264,297 +0.03(+0.52%)
Jan 28, 2008 6.477 6.520 6.459 6.499 250,217 -0.00(-0.05%)
Jan 25, 2008 6.485 6.507 6.455 6.503 97,178 -0.00(-0.07%)
Jan 24, 2008 6.568 6.568 6.477 6.507 326,385 +0.03(+0.40%)
Jan 23, 2008 6.355 6.511 6.355 6.481 228,980 +0.13(+1.98%)
Jan 22, 2008 6.282 6.390 6.199 6.355 404,917 +0.00(+0.00%)
Jan 21, 2008 6.412 6.429 6.325 6.355 0 +0.00(+0.00%)
Jan 18, 2008 6.412 6.429 6.325 6.355 365,861 -0.05(-0.74%)
Jan 17, 2008 6.490 6.490 6.368 6.403 309,539 -0.06(-1.00%)
Jan 16, 2008 6.429 6.485 6.429 6.468 350,601 +0.07(+1.15%)
Jan 15, 2008 6.377 6.424 6.368 6.394 217,670 +0.02(+0.27%)
Jan 14, 2008 6.360 6.386 6.329 6.377 353,327 +0.04(+0.62%)
Jan 11, 2008 6.373 6.373 6.320 6.338 358,013 +0.01(+0.21%)
Jan 10, 2008 6.303 6.334 6.273 6.325 285,533 +0.03(+0.41%)
Jan 09, 2008 6.295 6.585 6.260 6.299 677,790 +0.05(+0.83%)
Jan 08, 2008 6.238 6.299 6.238 6.247 267,295 +0.01(+0.14%)
Jan 07, 2008 6.277 6.277 6.195 6.238 324,312 +0.04(+0.63%)
Jan 04, 2008 6.204 6.260 6.173 6.199 314,481 -0.01(-0.14%)
Jan 03, 2008 6.043 6.208 6.043 6.208 359,880 +0.17(+2.86%)
Jan 02, 2008 5.996 6.056 5.948 6.035 300,888 +0.08(+1.40%)
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.