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 99,245 +0.02(+0.32%)
Aug 28, 2009 5.450 5.480 5.437 5.480 133,845 +0.01(+0.24%)
Aug 27, 2009 5.467 5.476 5.424 5.467 128,591 +0.00(+0.00%)
Aug 26, 2009 5.437 5.467 5.413 5.467 64,156 +0.03(+0.56%)
Aug 25, 2009 5.398 5.476 5.398 5.437 162,166 +0.03(+0.48%)
Aug 24, 2009 5.372 5.459 5.355 5.411 130,803 +0.04(+0.73%)
Aug 21, 2009 5.385 5.402 5.359 5.372 104,893 +0.00(+0.06%)
Aug 20, 2009 5.338 5.394 5.329 5.369 142,801 +0.05(+1.00%)
Aug 19, 2009 5.346 5.407 5.316 5.316 169,467 -0.04(-0.81%)
Aug 18, 2009 5.320 5.359 5.299 5.359 103,487 +0.01(+0.24%)
Aug 17, 2009 5.351 5.352 5.290 5.346 69,047 -0.03(-0.53%)
Aug 14, 2009 5.342 5.381 5.317 5.375 84,625 +0.05(+0.86%)
Aug 13, 2009 5.355 5.368 5.255 5.329 101,983 +0.02(+0.29%)
Aug 12, 2009 5.359 5.376 5.303 5.313 78,254 -0.03(-0.62%)
Aug 11, 2009 5.381 5.402 5.346 5.346 64,867 -0.03(-0.56%)
Aug 10, 2009 5.286 5.411 5.286 5.376 115,165 +0.08(+1.55%)
Aug 07, 2009 5.411 5.420 5.294 5.294 136,762 -0.09(-1.69%)
Aug 06, 2009 5.368 5.415 5.351 5.385 100,279 +0.03(+0.65%)
Aug 05, 2009 5.351 5.415 5.329 5.351 154,919 +0.00(+0.08%)
Aug 04, 2009 5.338 5.407 5.333 5.346 124,051 +0.01(+0.16%)
Aug 03, 2009 5.407 5.415 5.294 5.338 126,279 -0.00(-0.08%)
Jul 31, 2009 5.286 5.351 5.255 5.342 101,362 +0.09(+1.65%)
Jul 30, 2009 5.281 5.325 5.255 5.255 103,640 +0.00(+0.00%)
Jul 29, 2009 5.294 5.314 5.234 5.255 74,944 -0.04(-0.74%)
Jul 28, 2009 5.225 5.294 5.212 5.294 79,598 +0.07(+1.33%)
Jul 27, 2009 5.255 5.312 5.225 5.225 95,222 -0.04(-0.74%)
Jul 24, 2009 5.294 5.299 5.203 5.264 1,809 -0.03(-0.65%)
Jul 23, 2009 5.307 5.316 5.277 5.299 187,088 -0.01(-0.16%)
Jul 22, 2009 5.351 5.355 5.299 5.307 74,420 -0.04(-0.81%)
Jul 21, 2009 5.294 5.351 5.294 5.351 60,437 +0.06(+1.06%)
Jul 20, 2009 5.312 5.355 5.269 5.294 85,481 -0.01(-0.16%)
Jul 17, 2009 5.234 5.320 5.125 5.303 89,798 +0.07(+1.32%)
Jul 16, 2009 5.268 5.302 5.221 5.234 137,206 -0.01(-0.17%)
Jul 15, 2009 5.286 5.320 5.234 5.242 114,094 -0.04(-0.82%)
Jul 14, 2009 5.286 5.305 5.186 5.286 160,694 +0.09(+1.75%)
Jul 13, 2009 5.211 5.338 5.182 5.195 131,308 +0.00(+0.08%)
Jul 10, 2009 5.247 5.247 5.169 5.190 105,357 +0.00(+0.00%)
Jul 09, 2009 5.173 5.234 5.156 5.190 88,006 +0.01(+0.17%)
Jul 08, 2009 5.026 5.186 5.026 5.182 161,836 +0.13(+2.66%)
Jul 07, 2009 5.039 5.134 5.004 5.047 117,187 +0.06(+1.30%)
Jul 06, 2009 4.965 5.017 4.935 4.982 129,323 +0.02(+0.44%)
Jul 02, 2009 4.991 5.047 4.961 4.961 132,139 -0.04(-0.78%)
Jul 01, 2009 5.047 5.066 5.000 5.000 131,407 -0.02(-0.35%)
Jun 30, 2009 5.160 5.160 5.008 5.017 116,476 -0.10(-1.95%)
Jun 29, 2009 5.160 5.260 5.112 5.117 129,531 -0.09(-1.75%)
Jun 26, 2009 5.216 5.273 5.138 5.208 102,488 -0.05(-0.99%)
Jun 25, 2009 5.264 5.286 5.208 5.260 157,075 -0.10(-1.78%)
Jun 24, 2009 5.134 5.355 5.134 5.355 129,455 +0.25(+4.92%)
Jun 23, 2009 4.995 5.104 4.991 5.104 105,364 +0.11(+2.26%)
Jun 22, 2009 5.177 5.177 4.982 4.991 260,655 -0.19(-3.60%)
Jun 19, 2009 5.065 5.177 5.065 5.177 110,860 +0.11(+2.07%)
Jun 18, 2009 5.026 5.108 5.026 5.072 91,046 +0.05(+0.92%)
Jun 17, 2009 5.000 5.108 4.973 5.026 140,557 +0.02(+0.43%)
Jun 16, 2009 4.857 5.026 4.857 5.004 99,806 +0.13(+2.64%)
Jun 15, 2009 4.995 5.047 4.818 4.875 260,731 -0.21(-4.06%)
Jun 12, 2009 5.190 5.242 4.948 5.082 266,481 -0.16(-2.98%)
Jun 11, 2009 5.277 5.286 5.182 5.238 150,623 -0.01(-0.25%)
Jun 10, 2009 5.307 5.385 5.208 5.251 151,736 -0.02(-0.33%)
Jun 09, 2009 5.229 5.398 5.229 5.268 191,711 +0.00(+0.00%)
Jun 08, 2009 5.346 5.372 5.264 5.268 112,579 -0.10(-1.78%)
Jun 05, 2009 5.502 5.502 5.320 5.364 142,406 -0.04(-0.80%)
Jun 04, 2009 5.169 5.415 5.169 5.407 208,723 +0.24(+4.61%)
Jun 03, 2009 5.052 5.173 5.043 5.169 201,221 +0.13(+2.67%)
Jun 02, 2009 4.922 5.065 4.922 5.034 165,677 +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.