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 31, 2009 5.476 5.498 5.450 5.498 99,248 +0.02(+0.32%)
Aug 28, 2009 5.450 5.480 5.437 5.480 133,849 +0.01(+0.24%)
Aug 27, 2009 5.467 5.476 5.424 5.467 128,596 +0.00(+0.00%)
Aug 26, 2009 5.437 5.467 5.413 5.467 64,158 +0.03(+0.56%)
Aug 25, 2009 5.398 5.476 5.398 5.437 162,172 +0.03(+0.48%)
Aug 24, 2009 5.372 5.459 5.355 5.411 130,807 +0.04(+0.73%)
Aug 21, 2009 5.385 5.402 5.359 5.372 104,897 +0.00(+0.06%)
Aug 20, 2009 5.337 5.394 5.329 5.369 142,806 +0.05(+1.00%)
Aug 19, 2009 5.346 5.407 5.316 5.316 169,473 -0.04(-0.81%)
Aug 18, 2009 5.320 5.359 5.298 5.359 103,491 +0.01(+0.24%)
Aug 17, 2009 5.350 5.352 5.290 5.346 69,049 -0.03(-0.53%)
Aug 14, 2009 5.342 5.381 5.316 5.374 84,628 +0.05(+0.86%)
Aug 13, 2009 5.355 5.368 5.255 5.329 101,986 +0.02(+0.29%)
Aug 12, 2009 5.359 5.376 5.303 5.313 78,257 -0.03(-0.62%)
Aug 11, 2009 5.381 5.402 5.346 5.346 64,869 -0.03(-0.56%)
Aug 10, 2009 5.285 5.411 5.285 5.376 115,169 +0.08(+1.55%)
Aug 07, 2009 5.411 5.420 5.294 5.294 136,767 -0.09(-1.69%)
Aug 06, 2009 5.368 5.415 5.350 5.385 100,283 +0.03(+0.65%)
Aug 05, 2009 5.350 5.415 5.329 5.350 154,924 +0.00(+0.08%)
Aug 04, 2009 5.337 5.407 5.333 5.346 124,055 +0.01(+0.16%)
Aug 03, 2009 5.407 5.415 5.294 5.337 126,283 -0.00(-0.08%)
Jul 31, 2009 5.285 5.350 5.255 5.342 101,365 +0.09(+1.65%)
Jul 30, 2009 5.281 5.324 5.255 5.255 103,643 +0.00(+0.00%)
Jul 29, 2009 5.294 5.314 5.234 5.255 74,947 -0.04(-0.74%)
Jul 28, 2009 5.225 5.294 5.212 5.294 79,600 +0.07(+1.33%)
Jul 27, 2009 5.255 5.311 5.225 5.225 95,225 -0.04(-0.74%)
Jul 24, 2009 5.294 5.298 5.203 5.264 1,809 -0.03(-0.65%)
Jul 23, 2009 5.307 5.316 5.277 5.298 187,094 -0.01(-0.16%)
Jul 22, 2009 5.350 5.355 5.298 5.307 74,423 -0.04(-0.81%)
Jul 21, 2009 5.294 5.350 5.294 5.350 60,439 +0.06(+1.06%)
Jul 20, 2009 5.311 5.355 5.268 5.294 85,484 -0.01(-0.16%)
Jul 17, 2009 5.233 5.320 5.125 5.303 89,801 +0.07(+1.32%)
Jul 16, 2009 5.268 5.302 5.221 5.233 137,210 -0.01(-0.17%)
Jul 15, 2009 5.285 5.320 5.233 5.242 114,098 -0.04(-0.82%)
Jul 14, 2009 5.285 5.305 5.186 5.285 160,699 +0.09(+1.75%)
Jul 13, 2009 5.211 5.337 5.181 5.194 131,313 +0.00(+0.08%)
Jul 10, 2009 5.246 5.246 5.168 5.190 105,361 +0.00(+0.00%)
Jul 09, 2009 5.173 5.233 5.155 5.190 88,009 +0.01(+0.17%)
Jul 08, 2009 5.025 5.186 5.025 5.181 161,842 +0.13(+2.66%)
Jul 07, 2009 5.038 5.134 5.004 5.047 117,191 +0.06(+1.30%)
Jul 06, 2009 4.965 5.017 4.934 4.982 129,328 +0.02(+0.44%)
Jul 02, 2009 4.991 5.047 4.960 4.960 132,144 -0.04(-0.78%)
Jul 01, 2009 5.047 5.065 4.999 4.999 131,412 -0.02(-0.35%)
Jun 30, 2009 5.160 5.160 5.008 5.017 116,480 -0.10(-1.95%)
Jun 29, 2009 5.160 5.259 5.112 5.116 129,535 -0.09(-1.75%)
Jun 26, 2009 5.216 5.272 5.138 5.207 102,492 -0.05(-0.99%)
Jun 25, 2009 5.264 5.285 5.207 5.259 157,080 -0.10(-1.78%)
Jun 24, 2009 5.134 5.355 5.134 5.355 129,459 +0.25(+4.92%)
Jun 23, 2009 4.995 5.103 4.990 5.103 105,368 +0.11(+2.26%)
Jun 22, 2009 5.177 5.177 4.982 4.991 260,664 -0.19(-3.60%)
Jun 19, 2009 5.064 5.177 5.064 5.177 110,864 +0.11(+2.07%)
Jun 18, 2009 5.025 5.108 5.025 5.072 91,049 +0.05(+0.92%)
Jun 17, 2009 4.999 5.108 4.973 5.025 140,562 +0.02(+0.43%)
Jun 16, 2009 4.856 5.025 4.856 5.004 99,809 +0.13(+2.64%)
Jun 15, 2009 4.995 5.047 4.817 4.875 260,740 -0.21(-4.06%)
Jun 12, 2009 5.190 5.242 4.947 5.082 266,490 -0.16(-2.98%)
Jun 11, 2009 5.277 5.285 5.181 5.238 150,628 -0.01(-0.25%)
Jun 10, 2009 5.307 5.385 5.207 5.251 151,741 -0.02(-0.33%)
Jun 09, 2009 5.229 5.398 5.229 5.268 191,718 +0.00(+0.00%)
Jun 08, 2009 5.346 5.372 5.264 5.268 112,583 -0.10(-1.78%)
Jun 05, 2009 5.502 5.502 5.320 5.363 142,411 -0.04(-0.80%)
Jun 04, 2009 5.168 5.415 5.168 5.407 208,730 +0.24(+4.61%)
Jun 03, 2009 5.051 5.173 5.043 5.168 201,228 +0.13(+2.67%)
Jun 02, 2009 4.921 5.064 4.921 5.034 165,683 +0.15(+3.11%)
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.