Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.10 +0.01 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.732 5.758 5.632 5.740 148,647 -0.01(-0.23%)
Aug 28, 2003 5.740 5.762 5.732 5.753 86,095 +0.03(+0.61%)
Aug 27, 2003 5.714 5.740 5.658 5.719 183,039 +0.02(+0.30%)
Aug 26, 2003 5.701 5.701 5.658 5.701 196,658 +0.00(+0.00%)
Aug 25, 2003 5.697 5.714 5.667 5.701 125,104 +0.02(+0.30%)
Aug 22, 2003 5.693 5.697 5.675 5.684 103,407 -0.01(-0.15%)
Aug 21, 2003 5.688 5.710 5.632 5.693 156,495 -0.01(-0.15%)
Aug 20, 2003 5.688 5.719 5.641 5.701 157,188 +0.07(+1.31%)
Aug 19, 2003 5.632 5.641 5.567 5.628 279,984 +0.03(+0.62%)
Aug 18, 2003 5.632 5.675 5.593 5.593 165,035 -0.04(-0.69%)
Aug 15, 2003 5.688 5.688 5.628 5.632 109,408 -0.03(-0.54%)
Aug 14, 2003 5.680 5.697 5.606 5.662 256,440 +0.01(+0.15%)
Aug 13, 2003 5.723 5.753 5.654 5.654 201,505 -0.13(-2.25%)
Aug 12, 2003 5.771 5.810 5.758 5.784 239,359 -0.01(-0.22%)
Aug 11, 2003 5.935 5.935 5.797 5.797 88,634 -0.12(-1.98%)
Aug 08, 2003 5.870 5.927 5.857 5.914 97,636 +0.02(+0.37%)
Aug 07, 2003 5.784 5.892 5.762 5.892 138,722 +0.09(+1.49%)
Aug 06, 2003 5.766 5.823 5.745 5.805 149,801 +0.04(+0.75%)
Aug 05, 2003 5.740 5.766 5.710 5.762 129,720 +0.04(+0.68%)
Aug 04, 2003 5.719 5.758 5.697 5.723 150,263 +0.03(+0.61%)
Aug 01, 2003 5.654 5.701 5.636 5.688 142,184 +0.08(+1.39%)
Jul 31, 2003 5.766 5.775 5.610 5.610 275,598 -0.15(-2.63%)
Jul 30, 2003 5.680 5.766 5.658 5.762 214,200 +0.08(+1.45%)
Jul 29, 2003 5.714 5.740 5.675 5.680 176,115 -0.02(-0.30%)
Jul 28, 2003 5.853 5.862 5.675 5.697 247,438 -0.12(-2.01%)
Jul 25, 2003 5.831 5.862 5.788 5.814 114,486 +0.01(+0.22%)
Jul 24, 2003 5.931 5.931 5.792 5.801 137,568 -0.09(-1.47%)
Jul 23, 2003 5.922 5.922 5.844 5.888 185,578 +0.01(+0.15%)
Jul 22, 2003 5.870 5.896 5.818 5.879 177,269 +0.03(+0.52%)
Jul 21, 2003 5.931 5.944 5.831 5.849 139,876 -0.07(-1.24%)
Jul 18, 2003 5.827 5.931 5.788 5.922 167,344 +0.10(+1.71%)
Jul 17, 2003 5.840 5.844 5.753 5.823 186,271 -0.01(-0.15%)
Jul 16, 2003 6.000 6.039 5.831 5.831 240,975 -0.17(-2.82%)
Jul 15, 2003 6.078 6.091 6.000 6.000 160,881 -0.03(-0.57%)
Jul 14, 2003 6.065 6.100 6.035 6.035 152,571 -0.04(-0.64%)
Jul 11, 2003 6.165 6.165 6.070 6.074 125,796 -0.10(-1.54%)
Jul 10, 2003 6.156 6.174 6.109 6.169 93,251 +0.05(+0.78%)
Jul 09, 2003 6.130 6.174 6.109 6.122 107,100 +0.02(+0.36%)
Jul 08, 2003 6.169 6.169 6.065 6.100 178,654 -0.04(-0.71%)
Jul 07, 2003 6.178 6.178 6.070 6.143 100,637 -0.03(-0.49%)
Jul 03, 2003 6.139 6.195 6.087 6.174 134,798 +0.05(+0.78%)
Jul 02, 2003 6.044 6.130 6.044 6.126 255,978 +0.05(+0.86%)
Jul 01, 2003 6.044 6.083 6.035 6.074 122,796 +0.04(+0.65%)
Jun 30, 2003 6.065 6.065 5.992 6.035 145,877 +0.01(+0.14%)
Jun 27, 2003 6.026 6.074 6.026 6.026 83,556 -0.04(-0.64%)
Jun 26, 2003 6.065 6.087 6.031 6.065 104,330 +0.02(+0.29%)
Jun 25, 2003 6.044 6.087 5.996 6.048 248,592 +0.00(+0.07%)
Jun 24, 2003 6.052 6.104 6.022 6.044 130,874 +0.02(+0.36%)
Jun 23, 2003 6.087 6.126 6.009 6.022 113,101 -0.03(-0.43%)
Jun 20, 2003 6.174 6.174 6.031 6.048 155,803 -0.14(-2.31%)
Jun 19, 2003 6.143 6.191 6.135 6.191 210,738 +0.02(+0.28%)
Jun 18, 2003 6.148 6.191 6.148 6.174 93,251 +0.01(+0.21%)
Jun 17, 2003 6.165 6.208 6.156 6.161 194,811 -0.03(-0.42%)
Jun 16, 2003 6.143 6.195 6.143 6.187 199,658 +0.03(+0.49%)
Jun 13, 2003 6.156 6.169 6.104 6.156 137,106 +0.02(+0.35%)
Jun 12, 2003 6.113 6.152 6.100 6.135 218,816 -0.03(-0.56%)
Jun 11, 2003 6.113 6.169 6.100 6.169 243,976 +0.07(+1.14%)
Jun 10, 2003 6.109 6.152 6.065 6.100 126,489 -0.00(-0.07%)
Jun 09, 2003 6.109 6.148 6.074 6.104 87,018 +0.00(+0.07%)
Jun 06, 2003 6.130 6.130 6.074 6.100 106,869 -0.02(-0.28%)
Jun 05, 2003 6.083 6.122 6.061 6.117 144,262 +0.06(+1.00%)
Jun 04, 2003 6.083 6.109 6.057 6.057 123,950 -0.04(-0.71%)
Jun 03, 2003 6.022 6.104 6.000 6.100 292,448 +0.07(+1.22%)
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.