Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.10 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.070 6.074 5.992 6.052 205,891 -0.02(-0.29%)
May 29, 2003 6.078 6.078 6.048 6.070 274,444 +0.02(+0.29%)
May 28, 2003 6.065 6.083 6.039 6.052 259,210 +0.00(+0.07%)
May 27, 2003 6.044 6.083 6.026 6.048 328,225 +0.01(+0.22%)
May 23, 2003 6.052 6.087 6.035 6.035 238,898 -0.02(-0.29%)
May 22, 2003 6.044 6.057 6.018 6.052 134,567 +0.04(+0.65%)
May 21, 2003 6.022 6.057 5.987 6.013 219,278 +0.00(+0.07%)
May 20, 2003 5.935 6.065 5.914 6.009 256,902 +0.06(+1.09%)
May 19, 2003 5.935 5.944 5.892 5.944 130,413 +0.03(+0.51%)
May 16, 2003 5.883 5.931 5.866 5.914 158,342 +0.05(+0.89%)
May 15, 2003 5.797 5.870 5.797 5.862 438,326 +0.03(+0.59%)
May 14, 2003 5.849 5.849 5.818 5.827 176,346 -0.01(-0.22%)
May 13, 2003 5.875 5.875 5.823 5.840 216,047 -0.04(-0.74%)
May 12, 2003 5.857 5.888 5.857 5.883 236,820 +0.02(+0.30%)
May 09, 2003 5.849 5.866 5.818 5.866 236,590 +0.05(+0.89%)
May 08, 2003 5.797 5.818 5.779 5.814 205,891 +0.02(+0.37%)
May 07, 2003 5.797 5.823 5.775 5.792 206,121 +0.00(+0.00%)
May 06, 2003 5.797 5.797 5.749 5.792 173,576 +0.00(+0.07%)
May 05, 2003 5.784 5.797 5.753 5.788 325,455 +0.01(+0.15%)
May 02, 2003 5.766 5.779 5.727 5.779 203,813 +0.02(+0.30%)
May 01, 2003 5.727 5.762 5.723 5.762 178,192 +0.04(+0.76%)
Apr 30, 2003 5.706 5.719 5.680 5.719 184,655 +0.02(+0.30%)
Apr 29, 2003 5.693 5.710 5.684 5.701 100,406 +0.02(+0.38%)
Apr 28, 2003 5.675 5.697 5.654 5.680 146,570 +0.01(+0.15%)
Apr 25, 2003 5.697 5.719 5.641 5.671 186,040 -0.03(-0.53%)
Apr 24, 2003 5.714 5.736 5.693 5.701 136,183 -0.00(-0.08%)
Apr 23, 2003 5.710 5.714 5.675 5.706 153,033 +0.01(+0.15%)
Apr 22, 2003 5.697 5.710 5.667 5.697 165,497 +0.01(+0.15%)
Apr 21, 2003 5.680 5.706 5.658 5.688 128,797 +0.04(+0.77%)
Apr 17, 2003 5.632 5.667 5.632 5.645 148,878 +0.02(+0.31%)
Apr 16, 2003 5.593 5.636 5.567 5.628 167,575 +0.03(+0.54%)
Apr 15, 2003 5.589 5.632 5.571 5.597 255,286 +0.02(+0.31%)
Apr 14, 2003 5.563 5.615 5.558 5.580 162,035 -0.00(-0.08%)
Apr 11, 2003 5.610 5.632 5.567 5.584 129,489 -0.04(-0.77%)
Apr 10, 2003 5.628 5.654 5.619 5.628 131,797 +0.02(+0.31%)
Apr 09, 2003 5.623 5.628 5.602 5.610 155,803 -0.01(-0.23%)
Apr 08, 2003 5.628 5.628 5.597 5.623 158,342 +0.00(+0.00%)
Apr 07, 2003 5.632 5.632 5.610 5.623 109,177 -0.00(-0.08%)
Apr 04, 2003 5.658 5.658 5.615 5.628 116,333 -0.00(-0.08%)
Apr 03, 2003 5.675 5.680 5.632 5.632 229,203 -0.04(-0.76%)
Apr 02, 2003 5.714 5.714 5.649 5.675 164,805 -0.03(-0.46%)
Apr 01, 2003 5.745 5.745 5.688 5.701 171,729 +0.00(+0.00%)
Mar 31, 2003 5.723 5.723 5.675 5.701 174,037 +0.02(+0.30%)
Mar 28, 2003 5.697 5.714 5.662 5.684 58,397 -0.00(-0.08%)
Mar 27, 2003 5.684 5.710 5.667 5.688 157,418 +0.04(+0.69%)
Mar 26, 2003 5.632 5.688 5.628 5.649 100,637 +0.05(+0.85%)
Mar 25, 2003 5.632 5.632 5.602 5.602 189,272 -0.03(-0.46%)
Mar 24, 2003 5.636 5.636 5.567 5.628 158,342 +0.01(+0.23%)
Mar 21, 2003 5.693 5.693 5.615 5.615 255,286 -0.06(-0.99%)
Mar 20, 2003 5.719 5.723 5.671 5.671 156,957 -0.02(-0.38%)
Mar 19, 2003 5.697 5.701 5.667 5.693 147,262 +0.01(+0.15%)
Mar 18, 2003 5.680 5.706 5.680 5.684 2,677,506 -0.00(-0.08%)
Mar 17, 2003 5.736 5.736 5.688 5.688 139,645 -0.04(-0.76%)
Mar 14, 2003 5.736 5.775 5.688 5.732 117,717 +0.00(+0.00%)
Mar 13, 2003 5.797 5.801 5.732 5.732 127,181 -0.06(-1.12%)
Mar 12, 2003 5.818 5.818 5.797 5.797 54,011 -0.03(-0.59%)
Mar 11, 2003 5.805 5.840 5.775 5.831 81,479 +0.03(+0.52%)
Mar 10, 2003 5.758 5.801 5.749 5.801 84,710 +0.06(+1.06%)
Mar 07, 2003 5.740 5.762 5.740 5.740 102,714 +0.00(+0.00%)
Mar 06, 2003 5.762 5.762 5.732 5.740 131,567 -0.00(-0.08%)
Mar 05, 2003 5.753 5.762 5.732 5.745 165,497 -0.01(-0.15%)
Mar 04, 2003 5.719 5.758 5.710 5.753 166,651 +0.02(+0.30%)
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.