Blackrock Municipal Bond Investment Trust Historical Stock Prices

BIE 
$14.3329
*  
0.0772
0.54%
Get BIE Alerts
*Delayed - data as of Sep. 22, 2014 14:11 ET  -  Find a broker to begin trading BIE now
Exchange: NYSE

Community Rating:
View:    BIE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:11 N/A  14.43  14.33  14.3329 3,931
09/19/2014 14.4101 14.4101 14.4101 14.4101 00
09/18/2014 14.36 14.49 14.36 14.4101 6,550
09/17/2014 14.36 14.3918 14.36 14.38 857
09/16/2014 14.39 14.44 14.36 14.36 18,121
09/15/2014 14.42 14.42 14.39 14.39 2,988
09/12/2014 14.45 14.479 14.41 14.42 10,576
09/11/2014 14.458 14.49 14.4401 14.4728 5,662
09/10/2014 14.48 14.53 14.48 14.52 5,326
09/09/2014 14.51 14.53 14.49 14.49 6,983
09/08/2014 14.52 14.56 14.52 14.53 1,265
09/05/2014 14.55 14.5885 14.54 14.5699 10,787
09/04/2014 14.54 14.58 14.5 14.53 16,265
09/03/2014 14.55 14.63 14.49 14.55 9,506
09/02/2014 14.67 14.67 14.57 14.57 1,932
08/29/2014 14.5892 14.5892 14.57 14.58 752
08/28/2014 14.5504 14.5504 14.5504 14.5504 269
08/27/2014 14.5 14.57 14.47 14.5 8,255
08/26/2014 14.53 14.53 14.481 14.52 610
08/25/2014 14.46 14.55 14.44 14.54 31,862
08/22/2014 14.46 14.4923 14.45 14.49 3,351
08/21/2014 14.502 14.5359 14.47 14.5 3,284
08/20/2014 14.5 14.58 14.43 14.52 12,578
08/19/2014 14.51 14.59 14.5 14.53 8,782
08/18/2014 14.59 14.5999 14.53 14.55 3,655
08/15/2014 14.58 14.62 14.57 14.57 6,685
08/14/2014 14.46 14.56 14.44 14.49 9,186
08/13/2014 14.56 14.7 14.46 14.5 24,947
08/12/2014 14.54 14.72 14.54 14.56 34,218
08/11/2014 14.515 14.5376 14.515 14.5376 1,335
08/08/2014 14.48 14.53 14.44 14.52 5,284
08/07/2014 14.35 14.42 14.34 14.42 8,036
08/06/2014 14.41 14.46 14.37 14.3999 10,444
08/05/2014 14.33 14.45 14.33 14.44 5,045
08/04/2014 14.611 14.62 14.32 14.38 22,764
08/01/2014 14.35 14.6399 14.33 14.58 14,873
07/31/2014 14.48 14.5443 14.32 14.37 13,038
07/30/2014 14.61 14.6109 14.47 14.51 10,027
07/29/2014 14.68 14.77 14.68 14.68 3,153
07/28/2014 14.72 14.7394 14.64 14.67 7,609
07/25/2014 14.65 14.98 14.65 14.71 26,701
07/24/2014 14.54 14.62 14.54 14.61 3,002
07/23/2014 14.58 14.59 14.54 14.56 2,035
07/22/2014 14.53 14.53 14.53 14.53 00
07/21/2014 14.501 14.56 14.501 14.53 1,503
07/18/2014 14.5 14.51 14.48 14.51 2,062
07/17/2014 14.54 14.54 14.5 14.5001 2,403
07/16/2014 14.42 14.5 14.42 14.47 6,445
07/15/2014 14.46 14.48 14.4201 14.462 6,331
07/14/2014 14.45 14.46 14.44 14.44 4,921
07/11/2014 14.374 14.44 14.37 14.43 3,417
07/10/2014 14.45 14.46 14.436 14.44 2,500
07/09/2014 14.49 14.49 14.39 14.39 4,710
07/08/2014 14.37 14.43 14.37 14.41 7,949
07/07/2014 14.29 14.37 14.26 14.33 5,564
07/03/2014 14.35 14.37 14.33 14.3499 3,972
07/02/2014 14.5 14.5001 14.405 14.4099 7,145
07/01/2014 14.56 14.6 14.51 14.52 17,518
06/30/2014 14.52 14.64 14.52 14.55 7,908
06/27/2014 14.57 14.57 14.51 14.51 5,894
06/26/2014 14.5 14.63 14.5 14.55 26,499
06/25/2014 14.52 14.57 14.51 14.53 4,110
06/24/2014 14.51 14.51 14.4925 14.51 1,718
06/23/2014 14.49 14.54 14.44 14.46 9,953
06/20/2014 14.48 14.49 14.425 14.4599 9,756
06/19/2014 14.46 14.47 14.44 14.45 1,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?