Skip to main content

BlackRock Municipal Income Trust (NY: BFK )

10.20 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.58 10.69 10.58 10.67 114,199 +0.16(+1.56%)
May 28, 2020 10.44 10.55 10.44 10.51 86,490 +0.08(+0.79%)
May 27, 2020 10.39 10.46 10.37 10.42 69,926 +0.08(+0.79%)
May 26, 2020 10.28 10.38 10.23 10.34 110,101 +0.13(+1.29%)
May 22, 2020 10.22 10.26 10.20 10.21 106,407 +0.05(+0.49%)
May 21, 2020 10.12 10.24 10.12 10.16 130,029 +0.06(+0.57%)
May 20, 2020 10.09 10.14 10.07 10.10 39,752 +0.06(+0.57%)
May 19, 2020 10.06 10.07 9.996 10.05 103,866 +0.03(+0.33%)
May 18, 2020 10.06 10.07 9.996 10.01 71,390 +0.00(+0.00%)
May 15, 2020 9.922 10.06 9.922 10.01 57,830 +0.04(+0.41%)
May 14, 2020 9.947 10.03 9.889 9.971 40,713 -0.05(-0.54%)
May 13, 2020 10.16 10.19 10.03 10.03 98,074 -0.14(-1.37%)
May 12, 2020 10.16 10.17 10.07 10.16 100,778 +0.06(+0.57%)
May 11, 2020 10.14 10.14 10.08 10.11 50,672 -0.02(-0.16%)
May 08, 2020 10.16 10.16 10.01 10.12 104,554 +0.03(+0.32%)
May 07, 2020 10.09 10.16 10.07 10.09 67,998 +0.03(+0.33%)
May 06, 2020 10.05 10.09 9.985 10.06 112,218 +0.02(+0.16%)
May 05, 2020 10.05 10.05 9.952 10.04 86,177 +0.07(+0.66%)
May 04, 2020 9.944 10.05 9.878 9.977 140,100 +0.10(+0.99%)
May 01, 2020 9.911 10.01 9.838 9.878 142,830 -0.05(-0.49%)
Apr 30, 2020 9.968 9.968 9.813 9.928 147,780 +0.02(+0.17%)
Apr 29, 2020 9.903 10.00 9.838 9.911 175,426 +0.11(+1.17%)
Apr 28, 2020 9.870 9.878 9.731 9.797 259,878 +0.05(+0.50%)
Apr 27, 2020 9.911 9.940 9.715 9.748 227,760 -0.23(-2.30%)
Apr 24, 2020 10.23 10.23 9.911 9.977 148,332 -0.19(-1.85%)
Apr 23, 2020 10.32 10.32 10.14 10.16 60,403 -0.11(-1.03%)
Apr 22, 2020 10.39 10.39 10.19 10.27 109,999 -0.05(-0.48%)
Apr 21, 2020 10.30 10.37 10.23 10.32 46,829 -0.02(-0.16%)
Apr 20, 2020 10.40 10.48 10.31 10.34 77,705 -0.07(-0.71%)
Apr 17, 2020 10.56 10.68 10.35 10.41 180,494 -0.14(-1.32%)
Apr 16, 2020 10.68 10.68 10.52 10.55 121,732 -0.09(-0.85%)
Apr 15, 2020 10.55 10.66 10.52 10.64 133,994 +0.01(+0.08%)
Apr 14, 2020 10.53 10.87 10.53 10.63 166,642 +0.18(+1.75%)
Apr 13, 2020 10.62 10.62 10.04 10.45 243,433 -0.18(-1.69%)
Apr 09, 2020 10.24 10.68 10.24 10.63 160,871 +0.53(+5.24%)
Apr 08, 2020 9.951 10.17 9.918 10.10 110,781 +0.15(+1.47%)
Apr 07, 2020 10.05 10.25 9.894 9.951 197,119 -0.01(-0.08%)
Apr 06, 2020 9.878 10.19 9.878 9.959 129,946 +0.13(+1.33%)
Apr 03, 2020 10.06 10.10 9.780 9.829 153,626 -0.31(-3.05%)
Apr 02, 2020 10.13 10.20 9.853 10.14 289,833 -0.04(-0.40%)
Apr 01, 2020 10.53 10.57 10.06 10.18 213,540 -0.37(-3.55%)
Mar 31, 2020 10.71 10.82 10.38 10.55 281,542 +0.02(+0.23%)
Mar 30, 2020 10.34 10.63 10.24 10.53 265,009 +0.39(+3.86%)
Mar 27, 2020 10.14 10.64 9.975 10.14 278,148 -0.11(-1.03%)
Mar 26, 2020 9.853 10.44 9.837 10.24 211,338 +0.45(+4.57%)
Mar 25, 2020 9.185 9.878 9.181 9.796 199,705 +0.77(+8.48%)
Mar 24, 2020 8.754 9.926 8.754 9.031 412,141 +0.46(+5.32%)
Mar 23, 2020 9.039 9.039 8.078 8.575 458,256 -0.52(-5.73%)
Mar 20, 2020 8.852 9.397 8.672 9.096 510,859 +0.31(+3.52%)
Mar 19, 2020 7.850 8.925 7.532 8.786 429,342 +0.52(+6.31%)
Mar 18, 2020 8.957 9.194 7.916 8.265 487,273 -1.31(-13.69%)
Mar 17, 2020 9.739 9.926 9.503 9.576 304,899 -0.12(-1.26%)
Mar 16, 2020 9.861 9.935 9.365 9.698 194,470 -0.58(-5.63%)
Mar 13, 2020 10.09 10.40 9.365 10.28 448,353 +0.32(+3.22%)
Mar 12, 2020 10.46 10.46 9.174 9.956 625,789 -0.95(-8.70%)
Mar 11, 2020 11.31 11.36 10.79 10.90 481,702 -0.41(-3.58%)
Mar 10, 2020 11.67 11.67 11.26 11.31 338,479 -0.28(-2.45%)
Mar 09, 2020 11.76 11.78 11.36 11.59 364,249 -0.24(-2.05%)
Mar 06, 2020 11.80 11.84 11.77 11.84 155,168 +0.04(+0.34%)
Mar 05, 2020 11.76 11.85 11.76 11.80 105,201 -0.01(-0.07%)
Mar 04, 2020 11.84 11.85 11.76 11.80 109,477 +0.02(+0.21%)
Mar 03, 2020 11.73 11.84 11.67 11.78 189,860 +0.11(+0.90%)
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.