NYSE - Delayed Quote • USD
BlackRock California Municipal Income Trust (BFZ)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.53 | 11.72 | 11.59 | 11.69 | 11.69 | 33,130 |
Apr 22, 2024 | 11.55 | 11.57 | 11.53 | 11.56 | 11.56 | 33,500 |
Apr 19, 2024 | 11.60 | 11.60 | 11.52 | 11.55 | 11.55 | 14,700 |
Apr 18, 2024 | 11.57 | 11.58 | 11.55 | 11.58 | 11.58 | 24,900 |
Apr 17, 2024 | 11.62 | 11.62 | 11.53 | 11.57 | 11.57 | 28,600 |
Apr 16, 2024 | 11.44 | 11.68 | 11.41 | 11.59 | 11.59 | 81,700 |
Apr 15, 2024 | 11.53 | 11.55 | 11.46 | 11.48 | 11.48 | 50,700 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.56 | 11.57 | 11.53 | 11.56 | 11.56 | 83,600 |
Apr 11, 2024 | 11.67 | 11.67 | 11.59 | 11.60 | 11.55 | 183,200 |
Apr 10, 2024 | 11.61 | 11.67 | 11.60 | 11.62 | 11.57 | 88,700 |
Apr 9, 2024 | 11.73 | 11.79 | 11.71 | 11.76 | 11.71 | 27,300 |
Apr 8, 2024 | 11.80 | 11.80 | 11.75 | 11.77 | 11.72 | 34,800 |
Apr 5, 2024 | 11.75 | 11.77 | 11.70 | 11.76 | 11.71 | 56,900 |
Apr 4, 2024 | 11.78 | 11.83 | 11.78 | 11.82 | 11.77 | 45,800 |
Apr 3, 2024 | 11.75 | 11.78 | 11.70 | 11.77 | 11.72 | 51,300 |
Apr 2, 2024 | 11.74 | 11.84 | 11.71 | 11.83 | 11.78 | 82,900 |
Apr 1, 2024 | 11.73 | 11.85 | 11.73 | 11.82 | 11.77 | 89,800 |
Mar 28, 2024 | 11.81 | 11.83 | 11.80 | 11.82 | 11.77 | 68,300 |
Mar 27, 2024 | 11.75 | 11.83 | 11.75 | 11.82 | 11.77 | 26,500 |
Mar 26, 2024 | 11.81 | 11.81 | 11.77 | 11.78 | 11.73 | 26,200 |
Mar 25, 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.73 | 55,500 |
Mar 22, 2024 | 11.78 | 11.81 | 11.72 | 11.78 | 11.73 | 65,800 |
Mar 21, 2024 | 11.86 | 11.91 | 11.67 | 11.69 | 11.64 | 186,900 |
Mar 20, 2024 | 11.90 | 11.92 | 11.87 | 11.88 | 11.83 | 41,700 |
Mar 19, 2024 | 11.90 | 11.93 | 11.89 | 11.91 | 11.86 | 35,800 |
Mar 18, 2024 | 11.98 | 11.98 | 11.88 | 11.90 | 11.85 | 63,100 |
Mar 15, 2024 | 11.89 | 11.92 | 11.89 | 11.90 | 11.85 | 25,600 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.92 | 11.93 | 11.84 | 11.91 | 11.86 | 43,900 |
Mar 13, 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 11.88 | 41,300 |
Mar 12, 2024 | 11.96 | 11.98 | 11.94 | 11.98 | 11.88 | 70,400 |
Mar 11, 2024 | 11.95 | 12.00 | 11.95 | 11.96 | 11.86 | 26,200 |
Mar 8, 2024 | 11.95 | 11.99 | 11.92 | 11.97 | 11.87 | 56,300 |
Mar 7, 2024 | 11.87 | 11.93 | 11.86 | 11.92 | 11.82 | 84,100 |
Mar 6, 2024 | 11.80 | 11.85 | 11.75 | 11.84 | 11.74 | 115,600 |
Mar 5, 2024 | 11.80 | 11.81 | 11.77 | 11.79 | 11.69 | 25,100 |
Mar 4, 2024 | 11.75 | 11.80 | 11.72 | 11.77 | 11.67 | 65,600 |
Mar 1, 2024 | 11.70 | 11.79 | 11.70 | 11.75 | 11.65 | 57,600 |
Feb 29, 2024 | 11.65 | 11.78 | 11.65 | 11.75 | 11.65 | 52,500 |
Feb 28, 2024 | 11.60 | 11.68 | 11.60 | 11.64 | 11.54 | 37,100 |
Feb 27, 2024 | 11.67 | 11.71 | 11.61 | 11.62 | 11.52 | 50,700 |
Feb 26, 2024 | 11.75 | 11.78 | 11.67 | 11.67 | 11.57 | 43,800 |
Feb 23, 2024 | 11.81 | 11.85 | 11.77 | 11.77 | 11.67 | 26,700 |
Feb 22, 2024 | 11.81 | 11.82 | 11.76 | 11.77 | 11.67 | 24,200 |
Feb 21, 2024 | 11.82 | 11.82 | 11.77 | 11.77 | 11.67 | 36,600 |
Feb 20, 2024 | 11.79 | 11.82 | 11.75 | 11.79 | 11.69 | 47,700 |
Feb 16, 2024 | 11.77 | 11.82 | 11.75 | 11.79 | 11.69 | 41,900 |
Feb 15, 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 11.71 | 25,500 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 45,400 |
Feb 13, 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.55 | 38,200 |
Feb 12, 2024 | 11.80 | 11.84 | 11.77 | 11.80 | 11.65 | 49,500 |
Feb 9, 2024 | 11.86 | 11.87 | 11.74 | 11.75 | 11.60 | 76,800 |
Feb 8, 2024 | 11.81 | 11.81 | 11.78 | 11.80 | 11.65 | 35,700 |
Feb 7, 2024 | 11.79 | 11.87 | 11.75 | 11.78 | 11.63 | 101,400 |
Feb 6, 2024 | 11.79 | 11.82 | 11.77 | 11.81 | 11.66 | 106,100 |
Feb 5, 2024 | 11.79 | 11.81 | 11.75 | 11.79 | 11.64 | 76,600 |
Feb 2, 2024 | 11.86 | 11.87 | 11.80 | 11.83 | 11.68 | 72,100 |
Feb 1, 2024 | 11.89 | 11.92 | 11.87 | 11.91 | 11.76 | 51,000 |
Jan 31, 2024 | 11.74 | 11.84 | 11.71 | 11.80 | 11.65 | 55,500 |
Jan 30, 2024 | 11.69 | 11.72 | 11.66 | 11.71 | 11.56 | 74,100 |
Jan 29, 2024 | 11.66 | 11.75 | 11.66 | 11.72 | 11.57 | 36,300 |
Jan 26, 2024 | 11.61 | 11.66 | 11.61 | 11.63 | 11.48 | 70,000 |
Jan 25, 2024 | 11.62 | 11.68 | 11.62 | 11.66 | 11.51 | 57,400 |
Jan 24, 2024 | 11.76 | 11.76 | 11.51 | 11.54 | 11.39 | 131,200 |
Jan 23, 2024 | 11.67 | 11.74 | 11.66 | 11.73 | 11.58 | 65,500 |
Jan 22, 2024 | 11.58 | 11.73 | 11.58 | 11.67 | 11.52 | 27,100 |
Jan 19, 2024 | 11.60 | 11.64 | 11.44 | 11.58 | 11.43 | 51,300 |
Jan 18, 2024 | 11.59 | 11.60 | 11.54 | 11.58 | 11.43 | 68,600 |
Jan 17, 2024 | 11.70 | 11.72 | 11.59 | 11.59 | 11.44 | 60,900 |
Jan 16, 2024 | 11.78 | 11.78 | 11.70 | 11.72 | 11.57 | 35,700 |
Jan 12, 2024 | 11.74 | 11.79 | 11.74 | 11.78 | 11.63 | 34,800 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 11.81 | 11.85 | 11.76 | 11.76 | 11.61 | 59,400 |
Jan 10, 2024 | 11.86 | 11.86 | 11.81 | 11.83 | 11.63 | 44,900 |
Jan 9, 2024 | 11.84 | 11.90 | 11.84 | 11.86 | 11.66 | 35,600 |
Jan 8, 2024 | 11.85 | 11.91 | 11.84 | 11.89 | 11.69 | 65,100 |
Jan 5, 2024 | 11.90 | 11.90 | 11.81 | 11.83 | 11.63 | 27,100 |
Jan 4, 2024 | 11.90 | 11.90 | 11.82 | 11.84 | 11.64 | 20,500 |
Jan 3, 2024 | 11.94 | 11.95 | 11.77 | 11.91 | 11.71 | 102,600 |
Jan 2, 2024 | 12.05 | 12.06 | 11.91 | 11.94 | 11.73 | 96,600 |
Dec 29, 2023 | 12.00 | 12.12 | 11.94 | 12.03 | 11.82 | 84,100 |
Dec 28, 2023 | 11.98 | 12.07 | 11.93 | 12.00 | 11.79 | 182,400 |
Dec 27, 2023 | 11.88 | 12.31 | 11.86 | 12.01 | 11.80 | 114,700 |
Dec 26, 2023 | 11.93 | 11.93 | 11.86 | 11.87 | 11.67 | 83,800 |
Dec 22, 2023 | 11.94 | 11.94 | 11.88 | 11.92 | 11.71 | 180,400 |
Dec 21, 2023 | 11.85 | 11.96 | 11.75 | 11.94 | 11.73 | 81,600 |
Dec 20, 2023 | 11.64 | 11.83 | 11.64 | 11.79 | 11.59 | 137,200 |
Dec 19, 2023 | 11.65 | 11.70 | 11.65 | 11.67 | 11.47 | 91,600 |
Dec 18, 2023 | 11.74 | 11.75 | 11.63 | 11.67 | 11.47 | 42,800 |
Dec 15, 2023 | 11.74 | 11.77 | 11.70 | 11.74 | 11.54 | 143,900 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 11.60 | 11.77 | 11.55 | 11.74 | 11.54 | 95,300 |
Dec 13, 2023 | 11.62 | 11.62 | 11.52 | 11.57 | 11.32 | 135,800 |
Dec 12, 2023 | 11.67 | 11.67 | 11.56 | 11.57 | 11.32 | 40,900 |
Dec 11, 2023 | 11.57 | 11.69 | 11.48 | 11.68 | 11.43 | 160,200 |
Dec 8, 2023 | 11.48 | 11.60 | 11.44 | 11.52 | 11.27 | 139,200 |
Dec 7, 2023 | 11.51 | 11.56 | 11.39 | 11.47 | 11.22 | 110,400 |
Dec 6, 2023 | 11.33 | 11.48 | 11.33 | 11.48 | 11.23 | 269,300 |
Dec 5, 2023 | 11.33 | 11.35 | 11.27 | 11.35 | 11.10 | 39,500 |
Dec 4, 2023 | 11.25 | 11.34 | 11.25 | 11.33 | 11.08 | 62,600 |
Dec 1, 2023 | 11.27 | 11.37 | 11.25 | 11.36 | 11.11 | 174,000 |
Nov 30, 2023 | 11.25 | 11.30 | 11.22 | 11.27 | 11.03 | 189,700 |
Nov 29, 2023 | 11.12 | 11.26 | 11.12 | 11.25 | 11.01 | 85,400 |
Nov 28, 2023 | 11.01 | 11.10 | 11.01 | 11.10 | 10.86 | 80,200 |
Nov 27, 2023 | 11.01 | 11.06 | 11.01 | 11.02 | 10.78 | 65,300 |
Nov 24, 2023 | 11.03 | 11.07 | 11.01 | 11.06 | 10.82 | 29,300 |
Nov 22, 2023 | 10.92 | 11.10 | 10.92 | 11.03 | 10.79 | 87,300 |
Nov 21, 2023 | 10.89 | 10.95 | 10.89 | 10.92 | 10.68 | 70,800 |
Nov 20, 2023 | 10.93 | 11.03 | 10.89 | 10.90 | 10.66 | 128,900 |
Nov 17, 2023 | 11.07 | 11.07 | 10.96 | 10.98 | 10.74 | 217,000 |
Nov 16, 2023 | 10.90 | 10.97 | 10.89 | 10.92 | 10.68 | 191,400 |
Nov 15, 2023 | 10.76 | 10.85 | 10.76 | 10.81 | 10.58 | 77,500 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.70 | 10.80 | 10.70 | 10.73 | 10.50 | 94,500 |
Nov 13, 2023 | 10.56 | 10.61 | 10.55 | 10.59 | 10.32 | 77,800 |
Nov 10, 2023 | 10.63 | 10.63 | 10.54 | 10.56 | 10.29 | 34,300 |
Nov 9, 2023 | 10.51 | 10.62 | 10.51 | 10.51 | 10.24 | 269,600 |
Nov 8, 2023 | 10.50 | 10.59 | 10.50 | 10.59 | 10.32 | 64,300 |
Nov 7, 2023 | 10.46 | 10.50 | 10.44 | 10.49 | 10.23 | 48,900 |
Nov 6, 2023 | 10.48 | 10.48 | 10.30 | 10.38 | 10.12 | 75,400 |
Nov 3, 2023 | 10.33 | 10.43 | 10.33 | 10.40 | 10.14 | 55,200 |
Nov 2, 2023 | 10.14 | 10.26 | 10.14 | 10.20 | 9.94 | 132,700 |
Nov 1, 2023 | 9.95 | 10.08 | 9.95 | 10.06 | 9.81 | 86,900 |
Oct 31, 2023 | 9.90 | 9.94 | 9.90 | 9.94 | 9.69 | 90,900 |
Oct 30, 2023 | 9.92 | 10.01 | 9.89 | 9.90 | 9.65 | 152,300 |
Oct 27, 2023 | 9.87 | 9.93 | 9.87 | 9.91 | 9.66 | 43,700 |
Oct 26, 2023 | 9.99 | 9.99 | 9.86 | 9.93 | 9.68 | 49,800 |
Oct 25, 2023 | 10.02 | 10.03 | 9.94 | 9.94 | 9.69 | 39,900 |
Oct 24, 2023 | 10.04 | 10.08 | 10.00 | 10.04 | 9.79 | 31,400 |
Oct 23, 2023 | 10.04 | 10.07 | 9.98 | 10.00 | 9.75 | 41,100 |
Oct 20, 2023 | 10.14 | 10.21 | 10.03 | 10.03 | 9.78 | 155,000 |
Oct 19, 2023 | 10.27 | 10.28 | 10.20 | 10.23 | 9.97 | 72,800 |
Oct 18, 2023 | 10.27 | 10.29 | 10.21 | 10.24 | 9.98 | 46,800 |
Oct 17, 2023 | 10.34 | 10.39 | 10.29 | 10.30 | 10.04 | 68,200 |
Oct 16, 2023 | 10.39 | 10.40 | 10.27 | 10.39 | 10.13 | 118,600 |
Oct 13, 2023 | 0.04 Dividend | |||||
Oct 13, 2023 | 10.45 | 10.47 | 10.36 | 10.37 | 10.11 | 51,600 |
Oct 12, 2023 | 10.44 | 10.45 | 10.38 | 10.40 | 10.10 | 53,000 |
Oct 11, 2023 | 10.28 | 10.42 | 10.28 | 10.42 | 10.12 | 74,500 |
Oct 10, 2023 | 10.16 | 10.24 | 10.16 | 10.22 | 9.92 | 31,800 |
Oct 9, 2023 | 10.18 | 10.22 | 10.16 | 10.19 | 9.90 | 40,400 |
Oct 6, 2023 | 10.12 | 10.15 | 10.07 | 10.13 | 9.84 | 42,200 |
Oct 5, 2023 | 10.20 | 10.22 | 10.15 | 10.16 | 9.87 | 48,500 |
Oct 4, 2023 | 10.16 | 10.25 | 10.15 | 10.17 | 9.88 | 71,100 |
Oct 3, 2023 | 10.14 | 10.25 | 10.07 | 10.09 | 9.80 | 118,300 |
Oct 2, 2023 | 10.31 | 10.34 | 10.17 | 10.21 | 9.92 | 79,700 |
Sep 29, 2023 | 10.31 | 10.31 | 10.25 | 10.29 | 9.99 | 75,900 |
Sep 28, 2023 | 10.37 | 10.37 | 10.29 | 10.30 | 10.00 | 81,300 |
Sep 27, 2023 | 10.39 | 10.42 | 10.35 | 10.36 | 10.06 | 156,600 |
Sep 26, 2023 | 10.33 | 10.47 | 10.33 | 10.40 | 10.10 | 154,100 |
Sep 25, 2023 | 10.63 | 10.64 | 10.39 | 10.41 | 10.11 | 139,600 |
Sep 22, 2023 | 10.80 | 10.83 | 10.69 | 10.70 | 10.39 | 70,900 |
Sep 21, 2023 | 10.81 | 10.84 | 10.77 | 10.80 | 10.49 | 40,900 |
Sep 20, 2023 | 10.85 | 10.95 | 10.76 | 10.90 | 10.59 | 156,300 |
Sep 19, 2023 | 10.84 | 10.88 | 10.82 | 10.87 | 10.56 | 101,100 |
Sep 18, 2023 | 10.82 | 10.91 | 10.82 | 10.85 | 10.54 | 28,000 |
Sep 15, 2023 | 10.95 | 10.95 | 10.82 | 10.82 | 10.51 | 166,300 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 11.01 | 11.01 | 10.89 | 10.93 | 10.61 | 57,200 |
Sep 13, 2023 | 11.01 | 11.01 | 10.91 | 10.98 | 10.62 | 100,100 |
Sep 12, 2023 | 10.98 | 11.00 | 10.85 | 10.97 | 10.62 | 96,300 |
Sep 11, 2023 | 11.05 | 11.06 | 10.92 | 10.94 | 10.59 | 54,200 |
Sep 8, 2023 | 11.15 | 11.15 | 10.95 | 10.97 | 10.62 | 41,100 |
Sep 7, 2023 | 11.11 | 11.24 | 11.00 | 11.02 | 10.66 | 59,200 |
Sep 6, 2023 | 11.14 | 11.21 | 11.12 | 11.15 | 10.79 | 43,300 |
Sep 5, 2023 | 11.22 | 11.29 | 11.14 | 11.14 | 10.78 | 72,000 |
Sep 1, 2023 | 11.43 | 11.43 | 11.27 | 11.28 | 10.92 | 39,700 |
Aug 31, 2023 | 11.32 | 11.47 | 11.24 | 11.43 | 11.06 | 86,600 |
Aug 30, 2023 | 11.38 | 11.41 | 11.32 | 11.32 | 10.95 | 29,200 |
Aug 29, 2023 | 11.21 | 11.38 | 11.21 | 11.38 | 11.01 | 61,500 |
Aug 28, 2023 | 11.26 | 11.31 | 11.21 | 11.25 | 10.89 | 20,800 |
Aug 25, 2023 | 11.24 | 11.31 | 11.22 | 11.27 | 10.91 | 48,300 |
Aug 24, 2023 | 11.33 | 11.38 | 11.13 | 11.24 | 10.88 | 50,600 |
Aug 23, 2023 | 11.38 | 11.40 | 11.36 | 11.40 | 11.03 | 147,500 |
Aug 22, 2023 | 11.34 | 11.38 | 11.31 | 11.34 | 10.97 | 31,700 |
Aug 21, 2023 | 11.32 | 11.37 | 11.26 | 11.35 | 10.98 | 50,700 |
Aug 18, 2023 | 11.22 | 11.36 | 11.22 | 11.34 | 10.97 | 234,200 |
Aug 17, 2023 | 11.39 | 11.39 | 11.28 | 11.34 | 10.97 | 155,800 |
Aug 16, 2023 | 11.39 | 11.39 | 11.33 | 11.36 | 10.99 | 86,900 |
Aug 15, 2023 | 11.34 | 11.43 | 11.33 | 11.38 | 11.01 | 43,100 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 11.35 | 11.37 | 11.30 | 11.34 | 10.97 | 35,300 |
Aug 11, 2023 | 11.34 | 11.38 | 11.25 | 11.35 | 10.95 | 36,800 |
Aug 10, 2023 | 11.37 | 11.46 | 11.29 | 11.37 | 10.96 | 143,400 |
Aug 9, 2023 | 11.37 | 11.44 | 11.37 | 11.40 | 10.99 | 56,000 |
Aug 8, 2023 | 11.39 | 11.44 | 11.34 | 11.37 | 10.96 | 63,400 |
Aug 7, 2023 | 11.42 | 11.42 | 11.28 | 11.38 | 10.97 | 273,000 |
Aug 4, 2023 | 11.35 | 11.45 | 11.35 | 11.38 | 10.97 | 260,000 |
Aug 3, 2023 | 11.40 | 11.44 | 11.26 | 11.35 | 10.95 | 58,700 |
Aug 2, 2023 | 11.45 | 11.47 | 11.40 | 11.44 | 11.03 | 26,600 |
Aug 1, 2023 | 11.56 | 11.58 | 11.52 | 11.52 | 11.11 | 50,600 |
Jul 31, 2023 | 11.70 | 11.70 | 11.56 | 11.59 | 11.18 | 54,800 |
Jul 28, 2023 | 11.59 | 11.63 | 11.58 | 11.59 | 11.18 | 36,100 |
Jul 27, 2023 | 11.55 | 11.63 | 11.54 | 11.54 | 11.13 | 54,300 |
Jul 26, 2023 | 11.56 | 11.65 | 11.56 | 11.59 | 11.18 | 35,200 |
Jul 25, 2023 | 11.58 | 11.63 | 11.56 | 11.57 | 11.16 | 17,100 |
Jul 24, 2023 | 11.71 | 11.71 | 11.59 | 11.61 | 11.20 | 45,200 |
Jul 21, 2023 | 11.64 | 11.69 | 11.62 | 11.66 | 11.24 | 33,000 |
Jul 20, 2023 | 11.70 | 11.74 | 11.64 | 11.65 | 11.23 | 9,400 |
Jul 19, 2023 | 11.69 | 11.77 | 11.66 | 11.71 | 11.29 | 24,000 |
Jul 18, 2023 | 11.66 | 11.73 | 11.66 | 11.67 | 11.25 | 35,300 |
Jul 17, 2023 | 11.75 | 11.75 | 11.65 | 11.65 | 11.23 | 29,100 |
Jul 14, 2023 | 11.87 | 11.87 | 11.67 | 11.67 | 11.25 | 32,500 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.77 | 11.82 | 11.74 | 11.80 | 11.38 | 43,600 |
Jul 12, 2023 | 11.79 | 11.85 | 11.79 | 11.80 | 11.34 | 58,500 |
Jul 11, 2023 | 11.80 | 11.80 | 11.76 | 11.76 | 11.30 | 43,000 |
Jul 10, 2023 | 11.83 | 11.83 | 11.75 | 11.77 | 11.31 | 59,500 |
Jul 7, 2023 | 11.69 | 11.84 | 11.69 | 11.78 | 11.32 | 67,000 |
Jul 6, 2023 | 11.79 | 11.79 | 11.67 | 11.75 | 11.29 | 86,000 |
Jul 5, 2023 | 11.85 | 11.93 | 11.82 | 11.83 | 11.37 | 64,800 |
Jul 3, 2023 | 11.91 | 11.92 | 11.85 | 11.85 | 11.39 | 30,700 |
Jun 30, 2023 | 11.89 | 11.95 | 11.81 | 11.86 | 11.40 | 49,300 |
Jun 29, 2023 | 11.80 | 11.86 | 11.76 | 11.82 | 11.36 | 46,800 |
Jun 28, 2023 | 11.83 | 11.90 | 11.83 | 11.86 | 11.40 | 50,500 |
Jun 27, 2023 | 11.86 | 11.92 | 11.81 | 11.83 | 11.37 | 42,300 |
Jun 26, 2023 | 11.90 | 11.92 | 11.82 | 11.85 | 11.39 | 19,800 |
Jun 23, 2023 | 11.86 | 11.94 | 11.80 | 11.84 | 11.38 | 33,700 |
Jun 22, 2023 | 11.82 | 11.83 | 11.77 | 11.79 | 11.33 | 53,800 |
Jun 21, 2023 | 11.90 | 11.90 | 11.73 | 11.79 | 11.33 | 83,200 |
Jun 20, 2023 | 11.94 | 11.94 | 11.81 | 11.83 | 11.37 | 57,200 |
Jun 16, 2023 | 11.93 | 11.93 | 11.81 | 11.82 | 11.36 | 59,700 |
Jun 15, 2023 | 11.82 | 11.90 | 11.77 | 11.88 | 11.42 | 20,400 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.99 | 11.99 | 11.85 | 11.85 | 11.39 | 66,500 |
Jun 13, 2023 | 11.87 | 12.06 | 11.82 | 11.88 | 11.38 | 98,100 |
Jun 12, 2023 | 11.85 | 11.91 | 11.84 | 11.86 | 11.36 | 55,800 |
Jun 9, 2023 | 11.68 | 11.94 | 11.68 | 11.86 | 11.36 | 71,700 |
Jun 8, 2023 | 11.64 | 11.73 | 11.56 | 11.72 | 11.23 | 39,900 |
Jun 7, 2023 | 11.63 | 11.67 | 11.60 | 11.64 | 11.15 | 56,900 |
Jun 6, 2023 | 11.68 | 11.70 | 11.57 | 11.63 | 11.14 | 68,100 |
Jun 5, 2023 | 11.58 | 11.65 | 11.52 | 11.65 | 11.16 | 43,900 |
Jun 2, 2023 | 11.57 | 11.63 | 11.48 | 11.59 | 11.10 | 54,700 |
Jun 1, 2023 | 11.65 | 11.65 | 11.52 | 11.62 | 11.13 | 70,200 |
May 31, 2023 | 11.52 | 11.66 | 11.51 | 11.55 | 11.06 | 59,200 |
May 30, 2023 | 11.43 | 11.54 | 11.32 | 11.49 | 11.01 | 104,500 |
May 26, 2023 | 11.46 | 11.46 | 11.38 | 11.45 | 10.97 | 69,500 |
May 25, 2023 | 11.41 | 11.44 | 11.36 | 11.42 | 10.94 | 67,600 |
May 24, 2023 | 11.59 | 11.59 | 11.38 | 11.38 | 10.90 | 70,500 |
May 23, 2023 | 11.71 | 11.71 | 11.59 | 11.61 | 11.12 | 35,100 |
May 22, 2023 | 11.73 | 11.75 | 11.70 | 11.72 | 11.23 | 60,000 |
May 19, 2023 | 11.68 | 11.73 | 11.53 | 11.70 | 11.21 | 117,700 |
May 18, 2023 | 11.79 | 11.79 | 11.66 | 11.69 | 11.20 | 68,800 |
May 17, 2023 | 11.80 | 11.84 | 11.78 | 11.80 | 11.30 | 41,100 |
May 16, 2023 | 11.82 | 11.83 | 11.78 | 11.79 | 11.29 | 93,600 |
May 15, 2023 | 11.90 | 11.91 | 11.85 | 11.87 | 11.37 | 39,300 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.87 | 11.89 | 11.81 | 11.86 | 11.36 | 67,900 |
May 11, 2023 | 12.09 | 12.10 | 11.89 | 11.89 | 11.35 | 66,200 |
May 10, 2023 | 12.03 | 12.10 | 12.03 | 12.07 | 11.53 | 40,500 |
May 9, 2023 | 12.05 | 12.09 | 11.99 | 12.01 | 11.47 | 74,100 |
May 8, 2023 | 12.03 | 12.06 | 12.01 | 12.06 | 11.52 | 149,200 |
May 5, 2023 | 12.01 | 12.08 | 12.00 | 12.03 | 11.49 | 275,900 |
May 4, 2023 | 11.90 | 12.10 | 11.90 | 11.98 | 11.44 | 439,800 |
May 3, 2023 | 12.05 | 12.05 | 11.85 | 11.90 | 11.36 | 72,900 |
May 2, 2023 | 11.81 | 12.01 | 11.81 | 11.93 | 11.39 | 100,900 |
May 1, 2023 | 11.89 | 11.91 | 11.84 | 11.87 | 11.33 | 227,800 |
Apr 28, 2023 | 11.76 | 11.81 | 11.75 | 11.81 | 11.28 | 59,000 |
Apr 27, 2023 | 11.82 | 11.82 | 11.72 | 11.73 | 11.20 | 35,500 |
Apr 26, 2023 | 11.80 | 11.81 | 11.71 | 11.72 | 11.19 | 28,600 |
Apr 25, 2023 | 11.79 | 11.80 | 11.74 | 11.78 | 11.25 | 42,100 |
Apr 24, 2023 | 11.78 | 11.85 | 11.73 | 11.75 | 11.22 | 34,300 |
Related Tickers
BLE BlackRock Municipal Income Trust II
10.46
+0.77%
MUC BlackRock MuniHoldings California Quality Fund, Inc.
10.74
+0.66%
BYM BlackRock Municipal Income Quality Trust
11.06
+0.05%
CEV Eaton Vance California Municipal Income Trust
10.44
+0.38%
NCA Nuveen California Municipal Value Fund
8.73
+0.69%
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.5300
+0.44%
BFK BlackRock Municipal Income Trust
10.02
+0.91%
EVM Eaton Vance California Municipal Bond Fund
9.36
+1.62%
EIM Eaton Vance Municipal Bond Fund
10.10
+0.75%
AEF Abrdn Emerging Markets Equity Income Fund Inc
4.9450
+0.92%