BlackRock Municipal Income Trust (BFK)
9.7300
+0.0200 (0.21%)
NYSE · Last Trade: May 1st, 12:52 PM EDT
Historical Prices For BlackRock Municipal Income Trust (BFK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.55 | 9.75 | 9.50 | 9.71 | 109,631 | 9.71 |
| 4/29/2025 | 9.58 | 9.68 | 9.58 | 9.62 | 115,887 | 9.62 |
| 4/28/2025 | 9.72 | 9.76 | 9.57 | 9.63 | 75,339 | 9.63 |
| 4/25/2025 | 9.53 | 9.80 | 9.53 | 9.70 | 308,908 | 9.70 |
| 4/24/2025 | 9.50 | 9.57 | 9.48 | 9.54 | 136,716 | 9.54 |
| 4/23/2025 | 9.47 | 9.59 | 9.41 | 9.48 | 164,322 | 9.48 |
| 4/22/2025 | 9.40 | 9.47 | 9.33 | 9.40 | 183,462 | 9.40 |
| 4/21/2025 | 9.49 | 9.51 | 9.29 | 9.33 | 191,307 | 9.33 |
| 4/17/2025 | 9.47 | 9.58 | 9.45 | 9.55 | 118,611 | 9.55 |
| 4/16/2025 | 9.56 | 9.60 | 9.44 | 9.51 | 178,020 | 9.51 |
| 4/15/2025 | 9.40 | 9.62 | 9.40 | 9.57 | 152,381 | 9.57 |
| 4/14/2025 | 9.41 | 9.55 | 9.40 | 9.50 | 175,973 | 9.45 |
| 4/11/2025 | 9.24 | 9.39 | 9.21 | 9.38 | 203,851 | 9.33 |
| 4/10/2025 | 9.35 | 9.39 | 8.83 | 9.20 | 468,418 | 9.15 |
| 4/09/2025 | 9.14 | 9.48 | 9.13 | 9.45 | 352,708 | 9.40 |
| 4/08/2025 | 9.61 | 9.76 | 9.21 | 9.27 | 474,332 | 9.22 |
| 4/07/2025 | 9.68 | 9.86 | 9.64 | 9.68 | 126,247 | 9.63 |
| 4/04/2025 | 9.91 | 9.98 | 9.87 | 9.90 | 126,307 | 9.85 |
| 4/03/2025 | 10.00 | 10.03 | 9.89 | 9.95 | 123,973 | 9.89 |
| 4/02/2025 | 10.00 | 10.00 | 9.88 | 9.95 | 90,526 | 9.90 |
| 4/01/2025 | 10.00 | 10.05 | 9.95 | 9.99 | 63,581 | 9.94 |
| 3/31/2025 | 9.97 | 10.06 | 9.90 | 9.90 | 83,312 | 9.85 |
| 3/28/2025 | 9.94 | 10.01 | 9.91 | 9.95 | 112,497 | 9.90 |
| 3/27/2025 | 9.96 | 9.97 | 9.88 | 9.93 | 85,401 | 9.88 |
| 3/26/2025 | 10.08 | 10.14 | 9.99 | 9.99 | 121,859 | 9.94 |
| 3/25/2025 | 10.21 | 10.21 | 10.10 | 10.10 | 44,508 | 10.05 |
| 3/24/2025 | 10.14 | 10.29 | 10.11 | 10.22 | 205,331 | 10.17 |
| 3/21/2025 | 10.04 | 10.15 | 9.99 | 10.06 | 90,183 | 10.01 |
| 3/20/2025 | 9.97 | 10.06 | 9.93 | 10.01 | 80,983 | 9.96 |
| 3/19/2025 | 9.99 | 10.00 | 9.86 | 9.97 | 105,563 | 9.92 |
| 3/18/2025 | 9.93 | 10.00 | 9.91 | 9.96 | 119,874 | 9.91 |
| 3/17/2025 | 9.94 | 10.03 | 9.91 | 9.93 | 51,665 | 9.87 |
| 3/14/2025 | 9.93 | 9.95 | 9.89 | 9.94 | 107,648 | 9.89 |
| 3/13/2025 | 9.95 | 9.97 | 9.90 | 9.94 | 72,718 | 9.84 |
| 3/12/2025 | 10.00 | 10.03 | 9.97 | 9.97 | 107,758 | 9.87 |
| 3/11/2025 | 10.04 | 10.10 | 9.99 | 10.00 | 61,264 | 9.90 |
| 3/10/2025 | 10.03 | 10.18 | 10.03 | 10.06 | 75,952 | 9.96 |
| 3/07/2025 | 10.11 | 10.16 | 10.02 | 10.02 | 82,465 | 9.92 |
| 3/06/2025 | 10.15 | 10.18 | 10.10 | 10.11 | 55,221 | 10.01 |
| 3/05/2025 | 10.15 | 10.19 | 10.12 | 10.15 | 69,147 | 10.05 |
| 3/04/2025 | 10.21 | 10.24 | 10.10 | 10.10 | 86,342 | 10.00 |
| 3/03/2025 | 10.23 | 10.25 | 10.18 | 10.21 | 91,867 | 10.11 |
| 2/28/2025 | 10.21 | 10.22 | 10.16 | 10.22 | 73,407 | 10.12 |
| 2/27/2025 | 10.22 | 10.23 | 10.18 | 10.20 | 50,808 | 10.10 |
| 2/26/2025 | 10.19 | 10.22 | 10.17 | 10.19 | 44,083 | 10.09 |
| 2/25/2025 | 10.15 | 10.22 | 10.15 | 10.19 | 54,468 | 10.09 |
| 2/24/2025 | 10.18 | 10.19 | 10.11 | 10.11 | 80,279 | 10.01 |
| 2/21/2025 | 10.18 | 10.22 | 10.17 | 10.19 | 53,925 | 10.08 |
| 2/20/2025 | 10.22 | 10.28 | 10.15 | 10.18 | 79,748 | 10.08 |
| 2/19/2025 | 10.24 | 10.25 | 10.18 | 10.23 | 53,972 | 10.13 |
| 2/18/2025 | 10.20 | 10.20 | 10.13 | 10.18 | 80,047 | 10.08 |
| 2/14/2025 | 10.17 | 10.21 | 10.15 | 10.20 | 59,559 | 10.10 |
| 2/13/2025 | 10.17 | 10.23 | 10.14 | 10.16 | 63,614 | 10.01 |
| 2/12/2025 | 10.15 | 10.16 | 10.05 | 10.13 | 83,889 | 9.98 |
| 2/11/2025 | 10.25 | 10.26 | 10.21 | 10.24 | 15,918 | 10.09 |
| 2/10/2025 | 10.29 | 10.33 | 10.22 | 10.25 | 80,290 | 10.09 |
| 2/07/2025 | 10.30 | 10.33 | 10.22 | 10.27 | 33,128 | 10.11 |
| 2/06/2025 | 10.29 | 10.37 | 10.29 | 10.29 | 73,680 | 10.13 |
| 2/05/2025 | 10.27 | 10.37 | 10.27 | 10.29 | 53,820 | 10.13 |
| 2/04/2025 | 10.18 | 10.32 | 10.18 | 10.26 | 66,467 | 10.10 |
| 2/03/2025 | 10.28 | 10.30 | 10.18 | 10.20 | 41,768 | 10.05 |