Quantcast

BlackRock Municipal Income Investment Trust Historical Stock Prices

BBF 
$12.16
*  
0.13
1.06%
Get BBF Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BBF now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 12.28 12.3021 12.16 12.16 51,593
12/13/2018 12.31 12.329 12.29 12.29 37,460
12/12/2018 12.43 12.43 12.31 12.31 24,858
12/11/2018 12.56 12.56 12.43 12.48 33,383
12/10/2018 12.32 12.67 12.32 12.57 93,352
12/07/2018 12.24 12.35 12.24 12.34 27,824
12/06/2018 12.38 12.39 12.26 12.29 42,592
12/04/2018 12.34 12.3596 12.26 12.31 50,655
12/03/2018 12.33 12.33 12.29 12.3 42,410
11/30/2018 12.3 12.31 12.23 12.29 38,578
11/29/2018 12.22 12.3355 12.22 12.3 20,251
11/28/2018 12.13 12.21 12.12 12.2 40,156
11/27/2018 12.16 12.16 12.12 12.15 22,241
11/26/2018 12.12 12.14 12.07 12.13 24,334
11/23/2018 12.2 12.2099 12.15 12.15 10,727
11/21/2018 12.17 12.3 12.17 12.17 36,987
11/20/2018 12.21 12.2472 12.17 12.17 29,206
11/19/2018 12.27 12.33 12.21 12.21 36,113
11/16/2018 12.4 12.4 12.3 12.3 24,818
11/15/2018 12.48 12.48 12.3599 12.375 19,824
11/14/2018 12.47 12.47 12.41 12.42 37,666
11/13/2018 12.36 12.44 12.3048 12.44 38,974
11/12/2018 12.27 12.36 12.21 12.36 67,477
11/09/2018 12.18 12.29 12.18 12.205 41,492
11/08/2018 12.08 12.23 12.08 12.1711 66,442
11/07/2018 12.08 12.16 12.05 12.11 38,183
11/06/2018 12.1 12.11 12.05 12.07 21,441
11/05/2018 12.06 12.1 11.93 12.06 51,148
11/02/2018 11.93 11.95 11.85 11.95 28,355
11/01/2018 12.07 12.082 11.8 11.96 94,702
10/31/2018 12.07 12.07 12.01 12.02 25,547
10/30/2018 12.08 12.117 12.05 12.08 40,707
10/29/2018 12.15 12.15 12.09 12.09 41,481
10/26/2018 12.17 12.24 12.14 12.17 46,039
10/25/2018 12.23 12.2471 12.16 12.2 54,644
10/24/2018 12.39 12.39 12.24 12.2789 20,196
10/23/2018 12.28 12.31 12.22 12.22 37,777
10/22/2018 12.36 12.36 12.28 12.31 48,993
10/19/2018 12.47 12.5324 12.36 12.3769 25,729
10/18/2018 12.45 12.5124 12.44 12.47 20,284
10/17/2018 12.55 12.5768 12.485 12.485 10,637
10/16/2018 12.52 12.59 12.5004 12.56 21,724
10/15/2018 12.62 12.62 12.5 12.54 13,425
10/12/2018 12.53 12.62 12.525 12.5846 30,911
10/11/2018 12.66 12.6899 12.61 12.62 30,886
10/10/2018 12.72 12.759 12.66 12.66 41,244
10/09/2018 12.76 12.7887 12.7 12.77 26,198
10/08/2018 12.89 13.0472 12.71 12.73 23,043
10/05/2018 12.8 12.84 12.8 12.8027 9,158
10/04/2018 12.9 12.96 12.73 12.75 56,188
10/03/2018 12.91 12.96 12.9 12.92 32,263
10/02/2018 13.01 13.049 12.9 12.91 40,025
10/01/2018 13.04 13.0745 12.91 13.01 31,689
09/28/2018 12.99 13.04 12.99 13.0399 5,795
09/27/2018 12.93 13.01 12.93 12.9768 14,074
09/26/2018 12.87 12.98 12.87 12.9359 31,735
09/25/2018 13.05 13.09 12.85 12.86 30,871
09/24/2018 13.22 13.22 13.05 13.12 18,518
09/21/2018 13.17 13.23 13.15 13.1673 16,464
09/20/2018 13.32 13.36 13.23 13.2673 38,438
09/19/2018 13.45 13.48 13.32 13.37 29,956
09/18/2018 13.58 13.58 13.5 13.52 26,292
09/17/2018 13.63 13.68 13.58 13.58 29,151
09/14/2018 13.84 13.9112 13.64 13.64 24,532
09/13/2018 13.94 13.973 13.82 13.82 12,366
*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?

Smart Portfolio