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 (%)
Aug 29, 2008 5.550 5.550 5.485 5.493 0 -0.01(-0.24%)
Aug 28, 2008 5.489 5.532 5.485 5.506 139,013 +0.01(+0.16%)
Aug 27, 2008 5.515 5.524 5.472 5.498 112,178 +0.01(+0.16%)
Aug 26, 2008 5.433 5.493 5.433 5.489 88,237 +0.03(+0.64%)
Aug 25, 2008 5.433 5.463 5.433 5.454 121,935 +0.01(+0.16%)
Aug 22, 2008 5.524 5.524 5.446 5.446 108,501 -0.04(-0.79%)
Aug 21, 2008 5.489 5.519 5.446 5.489 134,512 +0.00(+0.00%)
Aug 20, 2008 5.424 5.493 5.415 5.489 118,548 +0.03(+0.56%)
Aug 19, 2008 5.450 5.493 5.446 5.459 153,404 -0.02(-0.32%)
Aug 18, 2008 5.476 5.476 5.420 5.476 213,205 +0.05(+0.88%)
Aug 15, 2008 5.541 5.541 5.428 5.428 0 +0.00(+0.08%)
Aug 14, 2008 5.420 5.476 5.407 5.424 179,750 +0.00(+0.08%)
Aug 13, 2008 5.381 5.424 5.316 5.420 343,431 +0.02(+0.40%)
Aug 12, 2008 5.407 5.420 5.398 5.398 210,722 -0.01(-0.24%)
Aug 11, 2008 5.476 5.476 5.411 5.411 288,302 -0.05(-0.87%)
Aug 08, 2008 5.394 5.467 5.394 5.459 198,624 +0.06(+1.20%)
Aug 07, 2008 5.428 5.441 5.394 5.394 155,937 -0.03(-0.56%)
Aug 06, 2008 5.480 5.498 5.424 5.424 328,176 -0.05(-0.95%)
Aug 05, 2008 5.493 5.506 5.472 5.476 215,790 -0.02(-0.32%)
Aug 04, 2008 5.480 5.502 5.472 5.493 101,422 +0.00(+0.08%)
Aug 01, 2008 5.480 5.498 5.463 5.489 128,123 +0.01(+0.16%)
Jul 31, 2008 5.467 5.511 5.459 5.480 85,040 +0.00(+0.00%)
Jul 30, 2008 5.485 5.519 5.480 5.480 68,301 -0.04(-0.78%)
Jul 29, 2008 5.524 5.554 5.485 5.524 147,105 +0.03(+0.47%)
Jul 28, 2008 5.467 5.502 5.467 5.498 37,875 +0.05(+0.95%)
Jul 25, 2008 5.485 5.498 5.446 5.446 70,397 -0.01(-0.24%)
Jul 24, 2008 5.459 5.502 5.428 5.459 127,534 -0.02(-0.40%)
Jul 23, 2008 5.463 5.519 5.459 5.480 73,906 -0.05(-0.94%)
Jul 22, 2008 5.476 5.532 5.459 5.532 139,574 +0.04(+0.71%)
Jul 21, 2008 5.571 5.571 5.493 5.493 127,123 -0.05(-0.94%)
Jul 18, 2008 5.532 5.576 5.502 5.545 106,774 +0.02(+0.31%)
Jul 17, 2008 5.610 5.645 5.528 5.528 187,418 +0.00(+0.08%)
Jul 16, 2008 5.342 5.606 5.342 5.524 385,554 +0.10(+1.84%)
Jul 15, 2008 5.437 5.506 5.355 5.424 468,946 -0.11(-1.96%)
Jul 14, 2008 5.671 5.714 5.524 5.532 300,531 -0.17(-2.96%)
Jul 11, 2008 5.740 5.775 5.684 5.701 128,808 -0.10(-1.72%)
Jul 10, 2008 5.875 5.875 5.766 5.801 150,429 -0.03(-0.52%)
Jul 09, 2008 5.740 5.844 5.740 5.831 164,142 +0.07(+1.20%)
Jul 08, 2008 5.784 5.792 5.745 5.762 110,382 -0.03(-0.52%)
Jul 07, 2008 5.814 5.840 5.784 5.792 125,538 -0.05(-0.82%)
Jul 04, 2008 5.831 5.866 5.823 5.840 43,394 +0.00(+0.00%)
Jul 03, 2008 5.831 5.866 5.823 5.840 43,394 -0.03(-0.44%)
Jul 02, 2008 5.836 5.875 5.805 5.866 129,252 +0.02(+0.30%)
Jul 01, 2008 5.862 5.875 5.823 5.849 111,109 +0.02(+0.37%)
Jun 30, 2008 5.814 5.853 5.814 5.827 54,794 +0.00(+0.00%)
Jun 27, 2008 5.775 5.836 5.771 5.827 93,565 +0.02(+0.37%)
Jun 26, 2008 5.810 5.849 5.766 5.805 184,600 -0.02(-0.37%)
Jun 25, 2008 5.814 5.857 5.805 5.827 90,841 +0.01(+0.22%)
Jun 24, 2008 5.814 5.849 5.801 5.814 224,668 -0.01(-0.15%)
Jun 23, 2008 5.818 5.862 5.810 5.823 327,290 -0.02(-0.37%)
Jun 20, 2008 5.888 5.892 5.840 5.844 140,871 -0.04(-0.74%)
Jun 19, 2008 5.914 5.918 5.866 5.888 129,450 -0.01(-0.15%)
Jun 18, 2008 6.018 6.018 5.870 5.896 250,450 -0.04(-0.66%)
Jun 17, 2008 6.000 6.000 5.922 5.935 201,212 -0.07(-1.15%)
Jun 16, 2008 5.966 6.018 5.966 6.005 146,965 +0.01(+0.22%)
Jun 13, 2008 5.896 5.992 5.883 5.992 189,802 +0.07(+1.24%)
Jun 12, 2008 5.983 6.026 5.801 5.918 656,296 -0.13(-2.08%)
Jun 11, 2008 6.057 6.109 6.035 6.044 212,296 -0.02(-0.36%)
Jun 10, 2008 6.122 6.143 6.048 6.065 174,215 -0.06(-1.06%)
Jun 09, 2008 6.074 6.161 6.074 6.130 141,891 +0.02(+0.35%)
Jun 06, 2008 6.122 6.182 6.052 6.109 177,961 -0.05(-0.84%)
Jun 05, 2008 6.152 6.178 6.130 6.161 98,054 +0.04(+0.64%)
Jun 04, 2008 6.143 6.182 6.109 6.122 159,618 -0.03(-0.56%)
Jun 03, 2008 6.239 6.260 6.143 6.156 531,256 -0.18(-2.87%)
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.