Quantcast

BlackRock Municipal Income Investment Trust Historical Stock Prices

BBF 
$13.12
*  
0.0473
0.36%
Get BBF Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading BBF now
Exchange:NYSE

Community Rating:
View:    BBF 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 24-JUN-2018 TO 24-SEP-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 13.14 13.22 13.05 13.12 18,518
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
09/12/2018 13.95 14 13.95 13.95 14,360
09/11/2018 13.95 14.1319 13.94 13.94 14,986
09/10/2018 14.1 14.12 13.9244 13.93 14,004
09/07/2018 14.06 14.07 14.005 14.04 7,306
09/06/2018 14.07 14.07 13.96 14.0648 9,978
09/05/2018 14.12 14.12 13.95 13.96 15,175
09/04/2018 13.9 14.0887 13.9 14.0601 37,606
08/31/2018 14.07 14.07 13.8 13.86 20,821
08/30/2018 13.93 14.06 13.93 14.02 26,669
08/29/2018 13.9 13.95 13.9 13.92 16,530
08/28/2018 14.06 14.1 13.96 13.96 17,704
08/27/2018 14.1 14.11 14.03 14.04 20,245
08/24/2018 14.1 14.17 13.9765 14.05 26,020
08/23/2018 13.97 14.0422 13.97 14.03 23,944
08/22/2018 13.92 14.07 13.9 13.98 56,019
08/21/2018 13.86 13.88 13.85 13.8754 45,171
08/20/2018 13.86 13.86 13.85 13.85 34,747
08/17/2018 13.8 13.86 13.8 13.86 28,871
08/16/2018 13.77 13.86 13.77 13.83 25,320
08/15/2018 13.78 13.78 13.7176 13.77 7,488
08/14/2018 13.72 13.73 13.68 13.73 35,411
08/13/2018 13.7 13.77 13.7 13.76 32,775
08/10/2018 13.7 13.74 13.62 13.67 24,171
08/09/2018 13.86 13.86 13.69 13.69 25,552
08/08/2018 13.79 13.8621 13.79 13.8 33,994
08/07/2018 13.64 13.89 13.64 13.81 34,660
08/06/2018 13.55 13.6 13.54 13.59 37,063
08/03/2018 13.32 13.52 13.32 13.52 23,219
08/02/2018 13.43 13.5 13.43 13.5 21,943
08/01/2018 13.45 13.5 13.36 13.46 22,841
07/31/2018 13.35 13.4 13.3333 13.3614 19,373
07/30/2018 13.42 13.44 13.3581 13.38 22,516
07/27/2018 13.35 13.45 13.34 13.378 80,770
07/26/2018 13.25 13.35 13.23 13.35 17,440
07/25/2018 13.21 13.23 13.1836 13.22 12,342
07/24/2018 13.25 13.25 13.151 13.18 16,578
07/23/2018 13.25 13.27 13.09 13.18 32,949
07/20/2018 13.13 13.19 13.1232 13.16 21,593
07/19/2018 13.16 13.16 13.1001 13.12 25,468
07/18/2018 13.08 13.15 13.08 13.14 40,333
07/17/2018 12.97 13.08 12.9658 13.07 69,336
07/16/2018 13 13.038 12.9127 12.98 103,825
07/13/2018 12.87 12.91 12.84 12.84 58,905
07/12/2018 12.85 12.95 12.85 12.9 91,249
07/11/2018 12.91 12.91 12.86 12.87 23,416
07/10/2018 12.9 12.9 12.86 12.86 16,749
07/09/2018 12.9 12.9 12.85 12.86 26,146
07/06/2018 12.89 12.9 12.87 12.88 21,178
07/05/2018 12.92 12.94 12.83 12.85 45,005
07/03/2018 13.04 13.08 12.8 12.82 124,981
07/02/2018 13.16 13.2336 13.12 13.14 31,054
06/29/2018 13.23 13.28 13.15 13.15 31,946
06/28/2018 13.18 13.2 13.16 13.1996 26,786
06/27/2018 13.16 13.16 13.12 13.15 11,125
06/26/2018 13.15 13.17 13.1483 13.16 5,014
06/25/2018 13.2 13.2 13.14 13.18 26,217
*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