BlackRock Municipal Income Trust Historical Stock Prices

BFK 
$13.51
*  
unch
unch
Get BFK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BFK now
Exchange: NYSE

Community Rating:
View:    BFK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.50  13.5299  13.42  13.51 168,193
07/02/2015 13.49 13.5299 13.42 13.51 168,193
07/01/2015 13.47 13.53 13.46 13.51 115,532
06/30/2015 13.42 13.48 13.38 13.47 92,969
06/29/2015 13.46 13.471 13.42 13.43 76,926
06/26/2015 13.45 13.49 13.433 13.47 67,636
06/25/2015 13.57 13.57 13.45 13.47 153,553
06/24/2015 13.49 13.573 13.4499 13.55 113,512
06/23/2015 13.57 13.58 13.49 13.51 167,425
06/22/2015 13.61 13.6199 13.5501 13.58 55,374
06/19/2015 13.6 13.6116 13.57 13.61 86,691
06/18/2015 13.55 13.57 13.53 13.57 67,683
06/17/2015 13.52 13.57 13.48 13.57 89,533
06/16/2015 13.45 13.53 13.44 13.53 50,112
06/15/2015 13.51 13.57 13.42 13.44 95,978
06/12/2015 13.39 13.51 13.39 13.51 131,988
06/11/2015 13.3 13.43 13.29 13.43 122,827
06/10/2015 13.29 13.4 13.28 13.31 147,839
06/09/2015 13.4 13.4299 13.3 13.34 189,171
06/08/2015 13.66 13.7012 13.35 13.42 351,071
06/05/2015 13.76 13.78 13.69 13.7632 109,645
06/04/2015 13.89 13.92 13.81 13.82 111,704
06/03/2015 14.03 14.039 13.92 13.92 113,239
06/02/2015 14.03 14.06 14 14.03 82,854
06/01/2015 14 14.08 13.98 14.06 98,475
05/29/2015 13.96 14 13.92 13.99 38,393
05/28/2015 13.93 13.98 13.91 13.98 58,871
05/27/2015 13.98 13.99 13.94 13.97 77,276
05/26/2015 13.85 13.97 13.83 13.96 71,604
05/22/2015 14 14 13.88 13.88 177,736
05/21/2015 14.04 14.1 14.01 14.01 74,892
05/20/2015 14.09 14.1 13.99 14.04 87,259
05/19/2015 14.08 14.23 14.05 14.07 151,453
05/18/2015 14.21 14.21 14.09 14.12 78,675
05/15/2015 14.11 14.28 14.11 14.25 74,183
05/14/2015 14.05 14.12 14.03 14.09 49,612
05/13/2015 14.09 14.12 14.03 14.09 112,417
05/12/2015 14.03 14.16 14 14.11 139,614
05/11/2015 14.21 14.2199 14.07 14.08 68,212
05/08/2015 14.18 14.26 14.18 14.21 52,451
05/07/2015 14.15 14.17 14.04 14.17 78,327
05/06/2015 14.22 14.2472 14.15 14.15 95,509
05/05/2015 14.27 14.29 14.17 14.29 136,098
05/04/2015 14.25 14.3 14.2 14.21 83,029
05/01/2015 14.33 14.34 14.22 14.23 153,256
04/30/2015 14.3 14.33 14.29 14.32 52,779
04/29/2015 14.3 14.39 14.3 14.33 76,319
04/28/2015 14.32 14.42 14.15 14.42 106,943
04/27/2015 14.44 14.44 14.37 14.37 73,312
04/24/2015 14.49 14.49 14.39 14.4 156,785
04/23/2015 14.53 14.55 14.49 14.51 59,161
04/22/2015 14.54 14.57 14.48 14.51 81,803
04/21/2015 14.57 14.61 14.53 14.58 56,543
04/20/2015 14.59 14.61 14.5502 14.57 33,562
04/17/2015 14.55 14.6 14.51 14.6 55,319
04/16/2015 14.54 14.58 14.5199 14.56 84,864
04/15/2015 14.54 14.58 14.49 14.55 64,584
04/14/2015 14.38 14.51 14.3725 14.49 50,800
04/13/2015 14.45 14.47 14.35 14.35 53,235
04/10/2015 14.55 14.6 14.49 14.49 75,989
04/09/2015 14.52 14.55 14.5 14.5 58,066
04/08/2015 14.61 14.62 14.52 14.55 101,981
04/07/2015 14.55 14.65 14.5201 14.56 102,394
04/06/2015 14.53 14.6 14.49 14.49 79,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?