Advertisement
U.S. markets closed

BlackRock Municipal Income Trust (BFK)

NYSE - NYSE Delayed Price. Currency in USD
10.33+0.02 (+0.19%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.2710.3410.2610.3310.33126,422
Mar 27, 202410.2510.3110.2510.3110.31118,000
Mar 26, 202410.2110.2810.2110.2510.2572,700
Mar 25, 202410.2910.3310.2310.2510.25128,200
Mar 22, 202410.3510.3710.2810.3110.31126,200
Mar 21, 202410.3710.3710.3210.3210.3246,500
Mar 20, 202410.3710.3810.3110.3510.3586,200
Mar 19, 202410.4210.4410.3610.3710.3740,300
Mar 18, 202410.3910.4310.3510.4210.42108,300
Mar 15, 202410.3110.3510.2710.3410.3442,600
Mar 14, 202410.3610.3910.2710.3110.31110,500
Mar 14, 20240.05 Dividend
Mar 13, 202410.4610.4810.3710.4110.36113,900
Mar 12, 202410.4610.4610.4110.4310.38115,700
Mar 11, 202410.4710.4710.4410.4510.4075,300
Mar 08, 202410.4610.4610.4010.4410.39100,000
Mar 07, 202410.4010.4310.3810.4210.3779,200
Mar 06, 202410.4010.4010.3610.3910.3446,000
Mar 05, 202410.3510.3810.3410.3410.2971,100
Mar 04, 202410.3510.4010.3510.3510.3050,300
Mar 01, 202410.3410.3910.2810.3610.3186,800
Feb 29, 202410.3110.3410.2610.2810.2398,600
Feb 28, 202410.2410.3010.2410.3010.2563,700
Feb 27, 202410.2710.3110.1910.2310.18120,000
Feb 26, 202410.3910.3910.2510.2710.22122,700
Feb 23, 202410.3810.4310.3410.3610.3166,900
Feb 22, 202410.3910.3910.3410.3710.3272,100
Feb 21, 202410.3710.3810.3210.3510.3073,900
Feb 20, 202410.3110.3310.2810.3310.2862,600
Feb 16, 202410.3010.3010.2410.3010.2565,500
Feb 15, 202410.3410.3710.2610.3310.28130,200
Feb 14, 202410.1710.2410.1710.2210.1773,700
Feb 14, 20240.05 Dividend
Feb 13, 202410.2010.2310.1710.2210.12124,300
Feb 12, 202410.2510.2910.2210.2810.1893,100
Feb 09, 202410.2310.2610.1810.2210.12139,000
Feb 08, 202410.2510.2810.1710.1810.08161,300
Feb 07, 202410.2410.2910.2310.2510.1555,600
Feb 06, 202410.1110.2510.1110.2510.1580,600
Feb 05, 202410.1410.1810.0910.1110.01151,600
Feb 02, 202410.2510.2510.1710.1710.07133,400
Feb 01, 202410.1610.3010.1610.3010.20197,300
Jan 31, 202410.0910.1510.0710.1110.01303,100
Jan 30, 202410.0910.1310.0710.089.9873,800
Jan 29, 202410.0010.1010.0010.1010.0095,900
Jan 26, 202410.0210.069.999.999.89174,800
Jan 25, 202410.0210.0910.0210.049.94100,300
Jan 24, 202410.0210.039.939.979.87107,800
Jan 23, 20249.979.989.949.959.85131,700
Jan 22, 20249.9510.019.939.989.88147,000
Jan 19, 20249.889.899.779.889.78110,800
Jan 18, 20249.919.919.849.859.75173,300
Jan 17, 20249.949.949.829.879.77236,200
Jan 16, 202410.0710.079.899.949.84220,800
Jan 12, 202410.1310.1410.0510.089.98149,800
Jan 11, 202410.1510.1510.0610.099.99141,600
Jan 11, 20240.05 Dividend
Jan 10, 202410.2910.2910.1210.1510.00162,400
Jan 09, 202410.3010.3210.2210.2310.0872,700
Jan 08, 202410.2610.3310.2410.3210.1787,300
Jan 05, 202410.2510.2810.2210.2510.1048,800
Jan 04, 202410.2310.2910.1710.2910.14115,900
Jan 03, 202410.2110.2610.1510.2410.09227,300
Jan 02, 202410.0610.1910.0410.1910.0492,400
Dec 29, 202310.0710.1210.0610.079.92233,100
Dec 28, 202310.1110.1210.0110.069.91203,900
Dec 27, 202310.0810.1210.0610.089.93219,300
Dec 26, 202310.0910.0910.0110.039.88198,800
Dec 22, 202310.1310.1910.0210.089.93215,300
Dec 21, 202310.1110.1210.0310.109.95269,600
Dec 20, 202310.2510.2510.0510.089.93245,700
Dec 19, 202310.1710.2010.1210.2010.05200,400
Dec 18, 202310.2510.2910.1010.119.96189,700
Dec 15, 202310.2510.2810.2110.2810.13108,800
Dec 14, 202310.0510.239.9810.2310.08146,400
Dec 14, 20230.05 Dividend
Dec 13, 20239.9610.069.9010.039.83148,900
Dec 12, 202310.0210.039.919.989.79195,400
Dec 11, 202310.0410.079.9910.019.82143,400
Dec 08, 202310.0010.0710.0010.029.82178,300
Dec 07, 20239.9510.089.9310.089.88139,900
Dec 06, 20239.989.989.909.949.75111,100
Dec 05, 20239.959.969.909.939.74156,000
Dec 04, 20239.9210.019.909.909.71159,300
Dec 01, 20239.8210.039.829.999.80191,300
Nov 30, 20239.889.899.809.829.63160,500
Nov 29, 20239.779.929.779.899.70190,900
Nov 28, 20239.689.749.679.739.5498,000
Nov 27, 20239.719.759.669.689.49135,900
Nov 24, 20239.769.809.669.719.52178,300
Nov 22, 20239.789.799.669.759.56187,100
Nov 21, 20239.709.769.699.729.53306,600
Nov 20, 20239.739.789.709.749.55178,500
Nov 17, 20239.739.749.679.729.53277,300
Nov 16, 20239.659.789.539.699.50230,400
Nov 15, 20239.429.499.379.459.27160,200
Nov 14, 20239.309.439.309.379.1980,800
Nov 14, 20230.031 Dividend
Nov 13, 20239.239.309.229.259.0481,700
Nov 10, 20239.329.329.229.239.02191,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...