BlackRock Municipal Income Trust (BFK)
9.4900
+0.00 (0.00%)
NYSE · Last Trade: Jun 7th, 5:55 AM EDT
Historical Prices For BlackRock Municipal Income Trust (BFK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 9.50 | 9.54 | 9.47 | 9.49 | 72,026 | 9.49 |
| 6/05/2025 | 9.54 | 9.57 | 9.49 | 9.49 | 68,504 | 9.49 |
| 6/04/2025 | 9.56 | 9.58 | 9.53 | 9.55 | 82,283 | 9.55 |
| 6/03/2025 | 9.57 | 9.67 | 9.51 | 9.53 | 143,824 | 9.53 |
| 6/02/2025 | 9.60 | 9.64 | 9.54 | 9.55 | 62,814 | 9.55 |
| 5/30/2025 | 9.58 | 9.62 | 9.55 | 9.59 | 69,902 | 9.59 |
| 5/29/2025 | 9.65 | 9.65 | 9.54 | 9.57 | 68,073 | 9.57 |
| 5/28/2025 | 9.66 | 9.66 | 9.50 | 9.59 | 206,336 | 9.59 |
| 5/27/2025 | 9.61 | 9.65 | 9.53 | 9.63 | 94,632 | 9.63 |
| 5/23/2025 | 9.55 | 9.55 | 9.50 | 9.53 | 76,751 | 9.53 |
| 5/22/2025 | 9.44 | 9.68 | 9.44 | 9.55 | 111,306 | 9.55 |
| 5/21/2025 | 9.66 | 9.67 | 9.40 | 9.47 | 101,250 | 9.47 |
| 5/20/2025 | 9.70 | 9.72 | 9.65 | 9.68 | 52,120 | 9.68 |
| 5/19/2025 | 9.65 | 9.73 | 9.63 | 9.70 | 56,966 | 9.70 |
| 5/16/2025 | 9.75 | 9.75 | 9.69 | 9.72 | 45,360 | 9.72 |
| 5/15/2025 | 9.69 | 9.76 | 9.69 | 9.74 | 41,311 | 9.74 |
| 5/14/2025 | 9.81 | 9.81 | 9.70 | 9.74 | 74,108 | 9.69 |
| 5/13/2025 | 9.75 | 9.81 | 9.70 | 9.79 | 80,653 | 9.74 |
| 5/12/2025 | 9.82 | 9.83 | 9.73 | 9.75 | 60,935 | 9.70 |
| 5/09/2025 | 9.80 | 9.82 | 9.77 | 9.79 | 19,580 | 9.74 |
| 5/08/2025 | 9.80 | 9.80 | 9.75 | 9.77 | 68,356 | 9.72 |
| 5/07/2025 | 9.77 | 9.80 | 9.75 | 9.76 | 52,026 | 9.71 |
| 5/06/2025 | 9.77 | 9.83 | 9.74 | 9.78 | 48,086 | 9.73 |
| 5/05/2025 | 9.76 | 9.81 | 9.66 | 9.77 | 84,443 | 9.72 |
| 5/02/2025 | 9.80 | 9.84 | 9.70 | 9.79 | 90,469 | 9.74 |
| 5/01/2025 | 9.69 | 9.79 | 9.69 | 9.78 | 105,085 | 9.73 |
| 4/30/2025 | 9.55 | 9.75 | 9.50 | 9.71 | 109,631 | 9.66 |
| 4/29/2025 | 9.58 | 9.68 | 9.58 | 9.62 | 115,887 | 9.57 |
| 4/28/2025 | 9.72 | 9.76 | 9.57 | 9.63 | 75,339 | 9.58 |
| 4/25/2025 | 9.53 | 9.80 | 9.53 | 9.70 | 308,908 | 9.65 |
| 4/24/2025 | 9.50 | 9.57 | 9.48 | 9.54 | 136,716 | 9.49 |
| 4/23/2025 | 9.47 | 9.59 | 9.41 | 9.48 | 164,322 | 9.43 |
| 4/22/2025 | 9.40 | 9.47 | 9.33 | 9.40 | 183,462 | 9.35 |
| 4/21/2025 | 9.49 | 9.51 | 9.29 | 9.33 | 191,307 | 9.28 |
| 4/17/2025 | 9.47 | 9.58 | 9.45 | 9.55 | 118,611 | 9.50 |
| 4/16/2025 | 9.56 | 9.60 | 9.44 | 9.51 | 178,020 | 9.46 |
| 4/15/2025 | 9.40 | 9.62 | 9.40 | 9.57 | 152,381 | 9.52 |
| 4/14/2025 | 9.41 | 9.55 | 9.40 | 9.50 | 175,973 | 9.40 |
| 4/11/2025 | 9.24 | 9.39 | 9.21 | 9.38 | 203,851 | 9.28 |
| 4/10/2025 | 9.35 | 9.39 | 8.83 | 9.20 | 468,418 | 9.10 |
| 4/09/2025 | 9.14 | 9.48 | 9.13 | 9.45 | 352,708 | 9.35 |
| 4/08/2025 | 9.61 | 9.76 | 9.21 | 9.27 | 474,332 | 9.17 |
| 4/07/2025 | 9.68 | 9.86 | 9.64 | 9.68 | 126,247 | 9.58 |
| 4/04/2025 | 9.91 | 9.98 | 9.87 | 9.90 | 126,307 | 9.80 |
| 4/03/2025 | 10.00 | 10.03 | 9.89 | 9.95 | 123,973 | 9.84 |
| 4/02/2025 | 10.00 | 10.00 | 9.88 | 9.95 | 90,526 | 9.85 |
| 4/01/2025 | 10.00 | 10.05 | 9.95 | 9.99 | 63,581 | 9.89 |
| 3/31/2025 | 9.97 | 10.06 | 9.90 | 9.90 | 83,312 | 9.80 |
| 3/28/2025 | 9.94 | 10.01 | 9.91 | 9.95 | 112,497 | 9.85 |
| 3/27/2025 | 9.96 | 9.97 | 9.88 | 9.93 | 85,401 | 9.83 |
| 3/26/2025 | 10.08 | 10.14 | 9.99 | 9.99 | 121,859 | 9.89 |
| 3/25/2025 | 10.21 | 10.21 | 10.10 | 10.10 | 44,508 | 10.00 |
| 3/24/2025 | 10.14 | 10.29 | 10.11 | 10.22 | 205,331 | 10.11 |
| 3/21/2025 | 10.04 | 10.15 | 9.99 | 10.06 | 90,183 | 9.96 |
| 3/20/2025 | 9.97 | 10.06 | 9.93 | 10.01 | 80,983 | 9.91 |
| 3/19/2025 | 9.99 | 10.00 | 9.86 | 9.97 | 105,563 | 9.87 |
| 3/18/2025 | 9.93 | 10.00 | 9.91 | 9.96 | 119,874 | 9.86 |
| 3/17/2025 | 9.94 | 10.03 | 9.91 | 9.93 | 51,665 | 9.82 |
| 3/14/2025 | 9.93 | 9.95 | 9.89 | 9.94 | 107,648 | 9.84 |
| 3/13/2025 | 9.95 | 9.97 | 9.90 | 9.94 | 72,718 | 9.79 |
| 3/12/2025 | 10.00 | 10.03 | 9.97 | 9.97 | 107,758 | 9.82 |
| 3/11/2025 | 10.04 | 10.10 | 9.99 | 10.00 | 61,264 | 9.85 |
| 3/10/2025 | 10.03 | 10.18 | 10.03 | 10.06 | 75,952 | 9.91 |
| 3/07/2025 | 10.11 | 10.16 | 10.02 | 10.02 | 82,465 | 9.87 |