NYSE - Delayed Quote • USD
BlackRock Municipal Income Fund, Inc. (MUI)
At close: 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 24, 2024 | 11.64 | 11.67 | 11.57 | 11.58 | 11.58 | 126,142 |
Apr 23, 2024 | 11.63 | 11.71 | 11.62 | 11.65 | 11.65 | 118,100 |
Apr 22, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.62 | 140,000 |
Apr 19, 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.62 | 98,600 |
Apr 18, 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.62 | 108,100 |
Apr 17, 2024 | 11.64 | 11.64 | 11.55 | 11.61 | 11.61 | 136,800 |
Apr 16, 2024 | 11.55 | 11.62 | 11.50 | 11.58 | 11.58 | 182,100 |
Apr 15, 2024 | 11.61 | 11.62 | 11.50 | 11.56 | 11.56 | 174,800 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 11.65 | 111,900 |
Apr 11, 2024 | 11.74 | 11.74 | 11.67 | 11.72 | 11.66 | 108,100 |
Apr 10, 2024 | 11.81 | 11.81 | 11.67 | 11.68 | 11.63 | 109,400 |
Apr 9, 2024 | 11.83 | 11.86 | 11.81 | 11.86 | 11.80 | 118,000 |
Apr 8, 2024 | 11.76 | 11.80 | 11.71 | 11.79 | 11.73 | 81,400 |
Apr 5, 2024 | 11.74 | 11.75 | 11.70 | 11.73 | 11.67 | 98,400 |
Apr 4, 2024 | 11.77 | 11.82 | 11.76 | 11.77 | 11.71 | 94,200 |
Apr 3, 2024 | 11.74 | 11.77 | 11.71 | 11.76 | 11.70 | 104,800 |
Apr 2, 2024 | 11.80 | 11.82 | 11.74 | 11.81 | 11.75 | 181,400 |
Apr 1, 2024 | 12.03 | 12.03 | 11.82 | 11.87 | 11.81 | 125,300 |
Mar 28, 2024 | 11.99 | 12.06 | 11.85 | 12.06 | 12.00 | 233,000 |
Mar 27, 2024 | 11.89 | 12.00 | 11.89 | 11.99 | 11.93 | 145,100 |
Mar 26, 2024 | 11.90 | 11.92 | 11.88 | 11.88 | 11.82 | 94,600 |
Mar 25, 2024 | 11.95 | 11.95 | 11.87 | 11.87 | 11.81 | 83,600 |
Mar 22, 2024 | 11.96 | 12.00 | 11.93 | 11.95 | 11.89 | 153,400 |
Mar 21, 2024 | 11.99 | 12.00 | 11.88 | 11.89 | 11.83 | 196,200 |
Mar 20, 2024 | 11.95 | 11.98 | 11.92 | 11.96 | 11.90 | 174,100 |
Mar 19, 2024 | 12.07 | 12.07 | 11.96 | 11.97 | 11.91 | 202,200 |
Mar 18, 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 12.01 | 166,900 |
Mar 15, 2024 | 11.98 | 12.00 | 11.93 | 11.99 | 11.93 | 139,200 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 11.99 | 12.02 | 11.94 | 11.98 | 11.92 | 194,800 |
Mar 13, 2024 | 12.07 | 12.09 | 12.05 | 12.06 | 11.95 | 207,200 |
Mar 12, 2024 | 12.05 | 12.05 | 12.01 | 12.04 | 11.93 | 289,000 |
Mar 11, 2024 | 12.00 | 12.06 | 12.00 | 12.02 | 11.91 | 129,500 |
Mar 8, 2024 | 12.02 | 12.08 | 11.99 | 12.05 | 11.94 | 232,300 |
Mar 7, 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.88 | 98,700 |
Mar 6, 2024 | 11.90 | 11.98 | 11.90 | 11.94 | 11.83 | 152,300 |
Mar 5, 2024 | 11.85 | 11.93 | 11.85 | 11.92 | 11.81 | 154,900 |
Mar 4, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.74 | 112,300 |
Mar 1, 2024 | 11.80 | 11.85 | 11.79 | 11.82 | 11.71 | 148,300 |
Feb 29, 2024 | 11.78 | 11.83 | 11.78 | 11.81 | 11.70 | 96,900 |
Feb 28, 2024 | 11.67 | 11.78 | 11.67 | 11.75 | 11.64 | 90,800 |
Feb 27, 2024 | 11.70 | 11.71 | 11.67 | 11.68 | 11.57 | 185,800 |
Feb 26, 2024 | 11.73 | 11.75 | 11.69 | 11.70 | 11.59 | 277,400 |
Feb 23, 2024 | 11.76 | 11.76 | 11.72 | 11.75 | 11.64 | 164,700 |
Feb 22, 2024 | 11.76 | 11.76 | 11.68 | 11.72 | 11.61 | 387,200 |
Feb 21, 2024 | 11.72 | 11.74 | 11.70 | 11.71 | 11.60 | 187,400 |
Feb 20, 2024 | 11.76 | 11.76 | 11.72 | 11.72 | 11.61 | 161,100 |
Feb 16, 2024 | 11.77 | 11.77 | 11.71 | 11.74 | 11.63 | 155,200 |
Feb 15, 2024 | 11.71 | 11.84 | 11.71 | 11.77 | 11.66 | 263,800 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.62 | 132,400 |
Feb 13, 2024 | 11.70 | 11.72 | 11.65 | 11.72 | 11.56 | 164,600 |
Feb 12, 2024 | 11.72 | 11.77 | 11.70 | 11.77 | 11.61 | 89,900 |
Feb 9, 2024 | 11.70 | 11.73 | 11.67 | 11.67 | 11.51 | 242,900 |
Feb 8, 2024 | 11.69 | 11.70 | 11.66 | 11.67 | 11.51 | 348,000 |
Feb 7, 2024 | 11.75 | 11.75 | 11.67 | 11.70 | 11.54 | 273,500 |
Feb 6, 2024 | 11.66 | 11.75 | 11.64 | 11.72 | 11.56 | 187,200 |
Feb 5, 2024 | 11.64 | 11.69 | 11.62 | 11.66 | 11.50 | 126,700 |
Feb 2, 2024 | 11.69 | 11.74 | 11.68 | 11.72 | 11.56 | 259,500 |
Feb 1, 2024 | 11.70 | 11.82 | 11.70 | 11.79 | 11.63 | 261,700 |
Jan 31, 2024 | 11.54 | 11.69 | 11.54 | 11.65 | 11.49 | 190,600 |
Jan 30, 2024 | 11.54 | 11.59 | 11.52 | 11.54 | 11.38 | 208,700 |
Jan 29, 2024 | 11.45 | 11.57 | 11.45 | 11.54 | 11.38 | 223,700 |
Jan 26, 2024 | 11.50 | 11.53 | 11.44 | 11.45 | 11.29 | 470,800 |
Jan 25, 2024 | 11.51 | 11.56 | 11.51 | 11.53 | 11.37 | 282,000 |
Jan 24, 2024 | 11.47 | 11.54 | 11.47 | 11.50 | 11.34 | 292,400 |
Jan 23, 2024 | 11.50 | 11.50 | 11.44 | 11.47 | 11.31 | 264,900 |
Jan 22, 2024 | 11.50 | 11.60 | 11.50 | 11.53 | 11.37 | 152,600 |
Jan 19, 2024 | 11.45 | 11.54 | 11.35 | 11.44 | 11.28 | 749,400 |
Jan 18, 2024 | 11.56 | 11.62 | 11.47 | 11.48 | 11.32 | 257,100 |
Jan 17, 2024 | 11.56 | 11.60 | 11.54 | 11.58 | 11.42 | 244,700 |
Jan 16, 2024 | 11.65 | 11.66 | 11.57 | 11.62 | 11.46 | 232,500 |
Jan 12, 2024 | 11.64 | 11.68 | 11.63 | 11.68 | 11.52 | 102,800 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 11.65 | 11.68 | 11.61 | 11.64 | 11.48 | 187,600 |
Jan 10, 2024 | 11.74 | 11.76 | 11.70 | 11.71 | 11.49 | 222,900 |
Jan 9, 2024 | 11.77 | 11.81 | 11.72 | 11.73 | 11.51 | 285,400 |
Jan 8, 2024 | 11.75 | 11.86 | 11.70 | 11.81 | 11.59 | 311,100 |
Jan 5, 2024 | 11.71 | 11.73 | 11.69 | 11.69 | 11.47 | 103,100 |
Jan 4, 2024 | 11.72 | 11.75 | 11.71 | 11.73 | 11.51 | 288,400 |
Jan 3, 2024 | 11.77 | 11.80 | 11.73 | 11.80 | 11.58 | 112,900 |
Jan 2, 2024 | 11.61 | 11.79 | 11.60 | 11.79 | 11.57 | 216,600 |
Dec 29, 2023 | 11.65 | 11.72 | 11.64 | 11.64 | 11.42 | 291,600 |
Dec 28, 2023 | 11.64 | 11.72 | 11.64 | 11.72 | 11.50 | 399,500 |
Dec 27, 2023 | 11.68 | 11.74 | 11.68 | 11.71 | 11.49 | 259,300 |
Dec 26, 2023 | 11.63 | 11.71 | 11.63 | 11.66 | 11.44 | 250,500 |
Dec 22, 2023 | 11.67 | 11.75 | 11.64 | 11.66 | 11.44 | 235,700 |
Dec 21, 2023 | 11.68 | 11.76 | 11.63 | 11.68 | 11.46 | 341,200 |
Dec 20, 2023 | 11.79 | 11.82 | 11.68 | 11.68 | 11.46 | 430,700 |
Dec 19, 2023 | 11.72 | 11.79 | 11.71 | 11.77 | 11.55 | 422,700 |
Dec 18, 2023 | 11.69 | 11.76 | 11.69 | 11.72 | 11.50 | 356,300 |
Dec 15, 2023 | 11.60 | 11.74 | 11.60 | 11.71 | 11.49 | 311,000 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 11.50 | 11.63 | 11.50 | 11.62 | 11.40 | 280,800 |
Dec 13, 2023 | 11.43 | 11.52 | 11.41 | 11.48 | 11.21 | 310,700 |
Dec 12, 2023 | 11.51 | 11.52 | 11.45 | 11.45 | 11.18 | 186,400 |
Dec 11, 2023 | 11.47 | 11.52 | 11.47 | 11.47 | 11.20 | 152,500 |
Dec 8, 2023 | 11.43 | 11.53 | 11.43 | 11.50 | 11.23 | 145,900 |
Dec 7, 2023 | 11.38 | 11.53 | 11.38 | 11.51 | 11.24 | 231,500 |
Dec 6, 2023 | 11.41 | 11.50 | 11.35 | 11.37 | 11.11 | 173,300 |
Dec 5, 2023 | 11.42 | 11.47 | 11.40 | 11.42 | 11.15 | 176,000 |
Dec 4, 2023 | 11.39 | 11.48 | 11.37 | 11.39 | 11.13 | 219,500 |
Dec 1, 2023 | 11.34 | 11.49 | 11.34 | 11.41 | 11.15 | 183,700 |
Nov 30, 2023 | 11.30 | 11.38 | 11.26 | 11.32 | 11.06 | 349,800 |
Nov 29, 2023 | 11.14 | 11.36 | 11.14 | 11.33 | 11.07 | 314,700 |
Nov 28, 2023 | 11.02 | 11.12 | 11.01 | 11.11 | 10.85 | 253,700 |
Nov 27, 2023 | 11.05 | 11.11 | 10.97 | 11.02 | 10.76 | 329,400 |
Nov 24, 2023 | 11.06 | 11.08 | 11.04 | 11.04 | 10.78 | 85,200 |
Nov 22, 2023 | 11.07 | 11.13 | 11.05 | 11.06 | 10.80 | 233,700 |
Nov 21, 2023 | 11.04 | 11.10 | 11.03 | 11.05 | 10.79 | 216,900 |
Nov 20, 2023 | 11.01 | 11.12 | 10.97 | 11.06 | 10.80 | 401,600 |
Nov 17, 2023 | 10.94 | 11.01 | 10.93 | 10.99 | 10.73 | 292,200 |
Nov 16, 2023 | 10.78 | 11.01 | 10.78 | 10.94 | 10.69 | 335,500 |
Nov 15, 2023 | 10.65 | 10.75 | 10.64 | 10.73 | 10.48 | 351,600 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 10.52 | 10.67 | 10.52 | 10.64 | 10.39 | 223,000 |
Nov 13, 2023 | 10.46 | 10.47 | 10.42 | 10.47 | 10.19 | 259,800 |
Nov 10, 2023 | 10.41 | 10.48 | 10.41 | 10.48 | 10.20 | 124,300 |
Nov 9, 2023 | 10.47 | 10.50 | 10.38 | 10.40 | 10.13 | 231,500 |
Nov 8, 2023 | 10.41 | 10.50 | 10.38 | 10.49 | 10.21 | 230,000 |
Nov 7, 2023 | 10.29 | 10.43 | 10.29 | 10.41 | 10.14 | 269,900 |
Nov 6, 2023 | 10.29 | 10.29 | 10.22 | 10.27 | 10.00 | 231,700 |
Nov 3, 2023 | 10.19 | 10.37 | 10.19 | 10.29 | 10.02 | 180,400 |
Nov 2, 2023 | 10.08 | 10.16 | 10.08 | 10.11 | 9.84 | 169,400 |
Nov 1, 2023 | 9.85 | 10.01 | 9.85 | 10.01 | 9.75 | 230,600 |
Oct 31, 2023 | 9.83 | 9.89 | 9.82 | 9.85 | 9.59 | 185,000 |
Oct 30, 2023 | 9.75 | 9.83 | 9.75 | 9.82 | 9.56 | 293,300 |
Oct 27, 2023 | 9.74 | 9.81 | 9.73 | 9.79 | 9.53 | 183,800 |
Oct 26, 2023 | 9.75 | 9.81 | 9.75 | 9.78 | 9.52 | 150,900 |
Oct 25, 2023 | 9.90 | 9.90 | 9.75 | 9.75 | 9.49 | 218,400 |
Oct 24, 2023 | 9.89 | 9.95 | 9.88 | 9.92 | 9.66 | 170,200 |
Oct 23, 2023 | 9.93 | 9.95 | 9.87 | 9.88 | 9.62 | 312,800 |
Oct 20, 2023 | 10.02 | 10.04 | 9.93 | 9.93 | 9.67 | 297,100 |
Oct 19, 2023 | 10.02 | 10.06 | 10.02 | 10.03 | 9.77 | 294,600 |
Oct 18, 2023 | 10.06 | 10.08 | 10.02 | 10.05 | 9.78 | 681,500 |
Oct 17, 2023 | 10.06 | 10.11 | 10.06 | 10.09 | 9.82 | 167,500 |
Oct 16, 2023 | 10.13 | 10.21 | 10.12 | 10.13 | 9.86 | 458,400 |
Oct 13, 2023 | 0.03 Dividend | |||||
Oct 13, 2023 | 10.24 | 10.26 | 10.15 | 10.17 | 9.90 | 279,800 |
Oct 12, 2023 | 10.25 | 10.29 | 10.18 | 10.19 | 9.89 | 211,000 |
Oct 11, 2023 | 10.22 | 10.29 | 10.22 | 10.24 | 9.94 | 332,200 |
Oct 10, 2023 | 10.10 | 10.17 | 10.10 | 10.16 | 9.86 | 97,200 |
Oct 9, 2023 | 10.10 | 10.17 | 10.06 | 10.11 | 9.81 | 192,300 |
Oct 6, 2023 | 10.06 | 10.11 | 10.03 | 10.08 | 9.78 | 249,400 |
Oct 5, 2023 | 10.16 | 10.19 | 10.10 | 10.15 | 9.85 | 178,600 |
Oct 4, 2023 | 10.16 | 10.22 | 10.16 | 10.17 | 9.87 | 133,600 |
Oct 3, 2023 | 10.16 | 10.17 | 10.11 | 10.14 | 9.84 | 211,300 |
Oct 2, 2023 | 10.15 | 10.27 | 10.11 | 10.15 | 9.85 | 249,300 |
Sep 29, 2023 | 10.14 | 10.19 | 10.14 | 10.15 | 9.85 | 209,200 |
Sep 28, 2023 | 10.18 | 10.20 | 10.11 | 10.11 | 9.81 | 200,300 |
Sep 27, 2023 | 10.31 | 10.31 | 10.19 | 10.19 | 9.89 | 170,200 |
Sep 26, 2023 | 10.44 | 10.44 | 10.28 | 10.30 | 9.99 | 509,900 |
Sep 25, 2023 | 10.53 | 10.60 | 10.46 | 10.46 | 10.15 | 199,600 |
Sep 22, 2023 | 10.64 | 10.68 | 10.61 | 10.64 | 10.32 | 201,400 |
Sep 21, 2023 | 10.58 | 10.65 | 10.58 | 10.62 | 10.31 | 137,700 |
Sep 20, 2023 | 10.66 | 10.72 | 10.66 | 10.71 | 10.39 | 161,000 |
Sep 19, 2023 | 10.63 | 10.67 | 10.63 | 10.66 | 10.34 | 228,100 |
Sep 18, 2023 | 10.65 | 10.69 | 10.62 | 10.67 | 10.35 | 408,600 |
Sep 15, 2023 | 10.66 | 10.70 | 10.65 | 10.66 | 10.34 | 508,500 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 10.74 | 10.75 | 10.68 | 10.69 | 10.37 | 301,300 |
Sep 13, 2023 | 10.76 | 10.80 | 10.75 | 10.78 | 10.43 | 119,100 |
Sep 12, 2023 | 10.76 | 10.80 | 10.74 | 10.74 | 10.39 | 116,200 |
Sep 11, 2023 | 10.82 | 10.83 | 10.76 | 10.77 | 10.42 | 159,600 |
Sep 8, 2023 | 10.80 | 10.86 | 10.79 | 10.80 | 10.45 | 88,100 |
Sep 7, 2023 | 10.84 | 10.90 | 10.81 | 10.81 | 10.46 | 143,900 |
Sep 6, 2023 | 10.90 | 10.91 | 10.86 | 10.88 | 10.52 | 235,300 |
Sep 5, 2023 | 10.90 | 10.94 | 10.87 | 10.89 | 10.53 | 176,200 |
Sep 1, 2023 | 10.93 | 10.98 | 10.90 | 10.90 | 10.54 | 147,300 |
Aug 31, 2023 | 10.98 | 11.00 | 10.94 | 10.94 | 10.58 | 53,800 |
Aug 30, 2023 | 10.92 | 10.99 | 10.92 | 10.95 | 10.59 | 121,000 |
Aug 29, 2023 | 10.85 | 10.95 | 10.84 | 10.91 | 10.55 | 154,500 |
Aug 28, 2023 | 10.89 | 10.91 | 10.87 | 10.88 | 10.52 | 125,200 |
Aug 25, 2023 | 10.88 | 10.91 | 10.87 | 10.89 | 10.53 | 126,400 |
Aug 24, 2023 | 10.93 | 10.95 | 10.87 | 10.88 | 10.52 | 276,900 |
Aug 23, 2023 | 10.99 | 11.07 | 10.96 | 10.97 | 10.61 | 158,000 |
Aug 22, 2023 | 10.97 | 11.05 | 10.96 | 10.97 | 10.61 | 135,400 |
Aug 21, 2023 | 11.04 | 11.06 | 10.96 | 10.99 | 10.63 | 158,300 |
Aug 18, 2023 | 11.00 | 11.13 | 11.00 | 11.05 | 10.69 | 259,700 |
Aug 17, 2023 | 11.12 | 11.12 | 11.03 | 11.04 | 10.68 | 138,100 |
Aug 16, 2023 | 11.10 | 11.14 | 11.09 | 11.11 | 10.75 | 123,800 |
Aug 15, 2023 | 11.13 | 11.18 | 11.11 | 11.14 | 10.78 | 155,600 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 11.05 | 11.17 | 11.05 | 11.13 | 10.77 | 136,200 |
Aug 11, 2023 | 11.09 | 11.20 | 11.08 | 11.14 | 10.74 | 166,700 |
Aug 10, 2023 | 11.15 | 11.18 | 11.10 | 11.14 | 10.74 | 230,600 |
Aug 9, 2023 | 11.12 | 11.17 | 11.12 | 11.13 | 10.73 | 90,400 |
Aug 8, 2023 | 11.11 | 11.14 | 11.08 | 11.13 | 10.73 | 172,700 |
Aug 7, 2023 | 11.15 | 11.15 | 11.07 | 11.08 | 10.69 | 131,500 |
Aug 4, 2023 | 11.16 | 11.20 | 11.12 | 11.14 | 10.74 | 118,700 |
Aug 3, 2023 | 11.25 | 11.25 | 11.14 | 11.14 | 10.74 | 243,700 |
Aug 2, 2023 | 11.38 | 11.44 | 11.31 | 11.32 | 10.92 | 132,500 |
Aug 1, 2023 | 11.41 | 11.48 | 11.40 | 11.40 | 10.99 | 88,100 |
Jul 31, 2023 | 11.45 | 11.48 | 11.41 | 11.47 | 11.06 | 108,200 |
Jul 28, 2023 | 11.39 | 11.49 | 11.39 | 11.47 | 11.06 | 129,500 |
Jul 27, 2023 | 11.42 | 11.47 | 11.38 | 11.38 | 10.97 | 105,600 |
Jul 26, 2023 | 11.46 | 11.51 | 11.46 | 11.46 | 11.05 | 98,400 |
Jul 25, 2023 | 11.50 | 11.51 | 11.45 | 11.46 | 11.05 | 87,600 |
Jul 24, 2023 | 11.49 | 11.54 | 11.49 | 11.51 | 11.10 | 127,300 |
Jul 21, 2023 | 11.43 | 11.49 | 11.43 | 11.46 | 11.05 | 133,300 |
Jul 20, 2023 | 11.45 | 11.49 | 11.42 | 11.43 | 11.02 | 154,200 |
Jul 19, 2023 | 11.50 | 11.55 | 11.46 | 11.48 | 11.07 | 130,900 |
Jul 18, 2023 | 11.41 | 11.49 | 11.40 | 11.47 | 11.06 | 66,400 |
Jul 17, 2023 | 11.44 | 11.44 | 11.39 | 11.40 | 10.99 | 118,200 |
Jul 14, 2023 | 11.43 | 11.50 | 11.39 | 11.40 | 10.99 | 247,900 |
Jul 13, 2023 | 0.03 Dividend | |||||
Jul 13, 2023 | 11.43 | 11.50 | 11.43 | 11.43 | 11.02 | 83,500 |
Jul 12, 2023 | 11.41 | 11.48 | 11.41 | 11.43 | 10.99 | 122,400 |
Jul 11, 2023 | 11.38 | 11.41 | 11.37 | 11.39 | 10.95 | 75,000 |
Jul 10, 2023 | 11.33 | 11.41 | 11.33 | 11.39 | 10.95 | 48,700 |
Jul 7, 2023 | 11.33 | 11.39 | 11.32 | 11.35 | 10.91 | 54,300 |
Jul 6, 2023 | 11.45 | 11.45 | 11.29 | 11.37 | 10.93 | 146,000 |
Jul 5, 2023 | 11.50 | 11.51 | 11.45 | 11.48 | 11.04 | 144,600 |
Jul 3, 2023 | 11.43 | 11.51 | 11.39 | 11.47 | 11.03 | 113,600 |
Jun 30, 2023 | 11.42 | 11.48 | 11.42 | 11.44 | 11.00 | 145,400 |
Jun 29, 2023 | 11.44 | 11.45 | 11.35 | 11.38 | 10.94 | 183,500 |
Jun 28, 2023 | 11.45 | 11.53 | 11.45 | 11.48 | 11.04 | 113,600 |
Jun 27, 2023 | 11.47 | 11.56 | 11.42 | 11.42 | 10.98 | 161,600 |
Jun 26, 2023 | 11.41 | 11.51 | 11.41 | 11.46 | 11.02 | 99,400 |
Jun 23, 2023 | 11.37 | 11.45 | 11.35 | 11.40 | 10.96 | 139,100 |
Jun 22, 2023 | 11.37 | 11.39 | 11.31 | 11.37 | 10.93 | 196,600 |
Jun 21, 2023 | 11.34 | 11.40 | 11.34 | 11.37 | 10.93 | 76,400 |
Jun 20, 2023 | 11.40 | 11.40 | 11.33 | 11.37 | 10.93 | 162,000 |
Jun 16, 2023 | 11.42 | 11.43 | 11.37 | 11.38 | 10.94 | 96,900 |
Jun 15, 2023 | 11.36 | 11.46 | 11.34 | 11.40 | 10.96 | 184,500 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 11.34 | 11.38 | 11.32 | 11.36 | 10.92 | 76,500 |
Jun 13, 2023 | 11.45 | 11.45 | 11.35 | 11.37 | 10.90 | 267,500 |
Jun 12, 2023 | 11.47 | 11.47 | 11.42 | 11.46 | 10.99 | 98,000 |
Jun 9, 2023 | 11.37 | 11.51 | 11.37 | 11.46 | 10.99 | 79,600 |
Jun 8, 2023 | 11.34 | 11.48 | 11.34 | 11.42 | 10.95 | 70,200 |
Jun 7, 2023 | 11.33 | 11.39 | 11.32 | 11.35 | 10.88 | 126,000 |
Jun 6, 2023 | 11.29 | 11.36 | 11.29 | 11.35 | 10.88 | 103,600 |
Jun 5, 2023 | 11.21 | 11.31 | 11.21 | 11.27 | 10.80 | 138,200 |
Jun 2, 2023 | 11.32 | 11.33 | 11.22 | 11.23 | 10.77 | 148,400 |
Jun 1, 2023 | 11.25 | 11.34 | 11.18 | 11.26 | 10.79 | 101,500 |
May 31, 2023 | 11.23 | 11.24 | 11.14 | 11.22 | 10.76 | 105,100 |
May 30, 2023 | 11.12 | 11.22 | 11.12 | 11.20 | 10.74 | 142,900 |
May 26, 2023 | 11.05 | 11.14 | 11.05 | 11.12 | 10.66 | 268,000 |
May 25, 2023 | 11.05 | 11.10 | 11.02 | 11.09 | 10.63 | 121,600 |
May 24, 2023 | 11.11 | 11.17 | 11.04 | 11.04 | 10.58 | 118,100 |
May 23, 2023 | 11.10 | 11.21 | 11.10 | 11.12 | 10.66 | 274,400 |
May 22, 2023 | 11.26 | 11.27 | 11.13 | 11.18 | 10.72 | 157,500 |
May 19, 2023 | 11.31 | 11.35 | 11.23 | 11.26 | 10.79 | 133,800 |
May 18, 2023 | 11.41 | 11.42 | 11.31 | 11.34 | 10.87 | 95,700 |
May 17, 2023 | 11.42 | 11.46 | 11.41 | 11.45 | 10.98 | 79,400 |
May 16, 2023 | 11.41 | 11.44 | 11.39 | 11.43 | 10.96 | 93,100 |
May 15, 2023 | 11.49 | 11.49 | 11.41 | 11.41 | 10.94 | 91,400 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 11.52 | 11.56 | 11.48 | 11.48 | 11.00 | 83,100 |
May 11, 2023 | 11.51 | 11.59 | 11.51 | 11.55 | 11.04 | 118,900 |
May 10, 2023 | 11.47 | 11.57 | 11.47 | 11.56 | 11.05 | 179,100 |
May 9, 2023 | 11.49 | 11.49 | 11.44 | 11.44 | 10.93 | 99,300 |
May 8, 2023 | 11.53 | 11.59 | 11.45 | 11.45 | 10.94 | 148,800 |
May 5, 2023 | 11.54 | 11.62 | 11.54 | 11.55 | 11.04 | 62,900 |
May 4, 2023 | 11.42 | 11.56 | 11.42 | 11.50 | 10.99 | 103,300 |
May 3, 2023 | 11.43 | 11.53 | 11.43 | 11.49 | 10.98 | 149,900 |
May 2, 2023 | 11.36 | 11.51 | 11.36 | 11.48 | 10.97 | 125,100 |
May 1, 2023 | 11.43 | 11.47 | 11.41 | 11.41 | 10.91 | 142,700 |
Apr 28, 2023 | 11.43 | 11.56 | 11.43 | 11.49 | 10.98 | 171,800 |
Apr 27, 2023 | 11.41 | 11.48 | 11.31 | 11.43 | 10.92 | 94,700 |
Apr 26, 2023 | 11.38 | 11.48 | 11.37 | 11.41 | 10.91 | 55,100 |
Apr 25, 2023 | 11.43 | 11.44 | 11.38 | 11.38 | 10.88 | 143,200 |
Related Tickers
MVT BlackRock MuniVest Fund II, Inc.
10.44
-0.38%
BLE BlackRock Municipal Income Trust II
10.48
+0.19%
BTA BlackRock Long-Term Municipal Advantage Trust
9.68
-0.51%
NBH Neuberger Berman Municipal Fund Inc.
10.22
+0.59%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.85
-0.51%
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.03
-0.15%
MHD BlackRock MuniHoldings Fund, Inc.
11.51
-0.09%
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.66
-2.79%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.63
0.00%
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.11
0.00%