NYSE - Delayed Quote USD

BlackRock Municipal Income Trust (BFK)

9.99 -0.03 (-0.30%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.99 10.04 9.97 9.99 9.99 69,158
Apr 23, 2024 9.98 10.03 9.95 10.02 10.02 101,800
Apr 22, 2024 9.95 9.98 9.92 9.93 9.93 98,700
Apr 19, 2024 9.95 10.00 9.94 9.96 9.96 58,100
Apr 18, 2024 9.99 10.00 9.93 9.95 9.95 71,500
Apr 17, 2024 9.95 10.01 9.95 9.99 9.99 84,300
Apr 16, 2024 9.88 9.96 9.87 9.94 9.94 79,200
Apr 15, 2024 9.99 9.99 9.93 9.94 9.94 62,100
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 10.03 10.07 10.01 10.02 10.02 59,600
Apr 11, 2024 10.06 10.09 10.03 10.07 10.02 56,800
Apr 10, 2024 10.17 10.17 10.05 10.06 10.01 51,700
Apr 9, 2024 10.22 10.23 10.19 10.21 10.16 56,500
Apr 8, 2024 10.19 10.24 10.15 10.19 10.14 98,100
Apr 5, 2024 10.18 10.18 10.13 10.15 10.10 31,100
Apr 4, 2024 10.21 10.28 10.18 10.19 10.14 92,500
Apr 3, 2024 10.18 10.26 10.17 10.18 10.13 116,900
Apr 2, 2024 10.20 10.25 10.15 10.23 10.18 109,900
Apr 1, 2024 10.30 10.33 10.21 10.25 10.20 95,700
Mar 28, 2024 10.27 10.34 10.26 10.33 10.28 126,400
Mar 27, 2024 10.25 10.31 10.25 10.31 10.26 118,000
Mar 26, 2024 10.21 10.28 10.21 10.25 10.20 72,700
Mar 25, 2024 10.29 10.33 10.23 10.25 10.20 128,200
Mar 22, 2024 10.35 10.37 10.28 10.31 10.26 126,200
Mar 21, 2024 10.37 10.37 10.32 10.32 10.27 46,500
Mar 20, 2024 10.37 10.38 10.31 10.35 10.30 86,200
Mar 19, 2024 10.42 10.44 10.36 10.37 10.32 40,300
Mar 18, 2024 10.39 10.43 10.35 10.42 10.37 108,300
Mar 15, 2024 10.31 10.35 10.27 10.34 10.29 42,600
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 10.36 10.39 10.27 10.31 10.26 110,500
Mar 13, 2024 10.46 10.48 10.37 10.41 10.31 113,900
Mar 12, 2024 10.46 10.46 10.41 10.43 10.33 115,700
Mar 11, 2024 10.47 10.47 10.44 10.45 10.35 75,300
Mar 8, 2024 10.46 10.46 10.40 10.44 10.34 100,000
Mar 7, 2024 10.40 10.43 10.38 10.42 10.32 79,200
Mar 6, 2024 10.40 10.40 10.36 10.39 10.29 46,000
Mar 5, 2024 10.35 10.38 10.34 10.34 10.24 71,100
Mar 4, 2024 10.35 10.40 10.35 10.35 10.25 50,300
Mar 1, 2024 10.34 10.39 10.28 10.36 10.26 86,800
Feb 29, 2024 10.31 10.34 10.26 10.28 10.18 98,600
Feb 28, 2024 10.24 10.30 10.24 10.30 10.20 63,700
Feb 27, 2024 10.27 10.31 10.19 10.23 10.13 120,000
Feb 26, 2024 10.39 10.39 10.25 10.27 10.17 122,700
Feb 23, 2024 10.38 10.43 10.34 10.36 10.26 66,900
Feb 22, 2024 10.39 10.39 10.34 10.37 10.27 72,100
Feb 21, 2024 10.37 10.38 10.32 10.35 10.25 73,900
Feb 20, 2024 10.31 10.33 10.28 10.33 10.23 62,600
Feb 16, 2024 10.30 10.30 10.24 10.30 10.20 65,500
Feb 15, 2024 10.34 10.37 10.26 10.33 10.23 130,200
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 10.17 10.24 10.17 10.22 10.12 73,700
Feb 13, 2024 10.20 10.23 10.17 10.22 10.07 124,300
Feb 12, 2024 10.25 10.29 10.22 10.28 10.13 93,100
Feb 9, 2024 10.23 10.26 10.18 10.22 10.07 139,000
Feb 8, 2024 10.25 10.28 10.17 10.18 10.03 161,300
Feb 7, 2024 10.24 10.29 10.23 10.25 10.10 55,600
Feb 6, 2024 10.11 10.25 10.11 10.25 10.10 80,600
Feb 5, 2024 10.14 10.18 10.09 10.11 9.96 151,600
Feb 2, 2024 10.25 10.25 10.17 10.17 10.02 133,400
Feb 1, 2024 10.16 10.30 10.16 10.30 10.15 197,300
Jan 31, 2024 10.09 10.15 10.07 10.11 9.96 303,100
Jan 30, 2024 10.09 10.13 10.07 10.08 9.93 73,800
Jan 29, 2024 10.00 10.10 10.00 10.10 9.95 95,900
Jan 26, 2024 10.02 10.06 9.99 9.99 9.84 174,800
Jan 25, 2024 10.02 10.09 10.02 10.04 9.89 100,300
Jan 24, 2024 10.02 10.03 9.93 9.97 9.82 107,800
Jan 23, 2024 9.97 9.98 9.94 9.95 9.80 131,700
Jan 22, 2024 9.95 10.01 9.93 9.98 9.83 147,000
Jan 19, 2024 9.88 9.89 9.77 9.88 9.74 110,800
Jan 18, 2024 9.91 9.91 9.84 9.85 9.71 173,300
Jan 17, 2024 9.94 9.94 9.82 9.87 9.73 236,200
Jan 16, 2024 10.07 10.07 9.89 9.94 9.79 220,800
Jan 12, 2024 10.13 10.14 10.05 10.08 9.93 149,800
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 10.15 10.15 10.06 10.09 9.94 141,600
Jan 10, 2024 10.29 10.29 10.12 10.15 9.95 162,400
Jan 9, 2024 10.30 10.32 10.22 10.23 10.03 72,700
Jan 8, 2024 10.26 10.33 10.24 10.32 10.12 87,300
Jan 5, 2024 10.25 10.28 10.22 10.25 10.05 48,800
Jan 4, 2024 10.23 10.29 10.17 10.29 10.09 115,900
Jan 3, 2024 10.21 10.26 10.15 10.24 10.04 227,300
Jan 2, 2024 10.06 10.19 10.04 10.19 9.99 92,400
Dec 29, 2023 10.07 10.12 10.06 10.07 9.87 233,100
Dec 28, 2023 10.11 10.12 10.01 10.06 9.86 203,900
Dec 27, 2023 10.08 10.12 10.06 10.08 9.88 219,300
Dec 26, 2023 10.09 10.09 10.01 10.03 9.83 198,800
Dec 22, 2023 10.13 10.19 10.02 10.08 9.88 215,300
Dec 21, 2023 10.11 10.12 10.03 10.10 9.90 269,600
Dec 20, 2023 10.25 10.25 10.05 10.08 9.88 245,700
Dec 19, 2023 10.17 10.20 10.12 10.20 10.00 200,400
Dec 18, 2023 10.25 10.29 10.10 10.11 9.91 189,700
Dec 15, 2023 10.25 10.28 10.21 10.28 10.08 108,800
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 10.05 10.23 9.98 10.23 10.03 146,400
Dec 13, 2023 9.96 10.06 9.90 10.03 9.79 148,900
Dec 12, 2023 10.02 10.03 9.91 9.98 9.74 195,400
Dec 11, 2023 10.04 10.07 9.99 10.01 9.77 143,400
Dec 8, 2023 10.00 10.07 10.00 10.02 9.78 178,300
Dec 7, 2023 9.95 10.08 9.93 10.08 9.83 139,900
Dec 6, 2023 9.98 9.98 9.90 9.94 9.70 111,100
Dec 5, 2023 9.95 9.96 9.90 9.93 9.69 156,000
Dec 4, 2023 9.92 10.01 9.90 9.90 9.66 159,300
Dec 1, 2023 9.82 10.03 9.82 9.99 9.75 191,300
Nov 30, 2023 9.88 9.89 9.80 9.82 9.58 160,500
Nov 29, 2023 9.77 9.92 9.77 9.89 9.65 190,900
Nov 28, 2023 9.68 9.74 9.67 9.73 9.49 98,000
Nov 27, 2023 9.71 9.75 9.66 9.68 9.44 135,900
Nov 24, 2023 9.76 9.80 9.66 9.71 9.47 178,300
Nov 22, 2023 9.78 9.79 9.66 9.75 9.51 187,100
Nov 21, 2023 9.70 9.76 9.69 9.72 9.48 306,600
Nov 20, 2023 9.73 9.78 9.70 9.74 9.50 178,500
Nov 17, 2023 9.73 9.74 9.67 9.72 9.48 277,300
Nov 16, 2023 9.65 9.78 9.53 9.69 9.45 230,400
Nov 15, 2023 9.42 9.49 9.37 9.45 9.22 160,200
Nov 14, 2023 0.03 Dividend
Nov 14, 2023 9.30 9.43 9.30 9.37 9.14 80,800
Nov 13, 2023 9.23 9.30 9.22 9.25 8.99 81,700
Nov 10, 2023 9.32 9.32 9.22 9.23 8.98 191,600
Nov 9, 2023 9.30 9.35 9.25 9.26 9.00 159,400
Nov 8, 2023 9.34 9.34 9.22 9.33 9.07 165,100
Nov 7, 2023 9.13 9.29 9.13 9.29 9.03 127,300
Nov 6, 2023 9.05 9.09 9.03 9.07 8.82 115,900
Nov 3, 2023 9.03 9.13 9.03 9.09 8.84 195,800
Nov 2, 2023 8.89 8.98 8.89 8.96 8.71 187,500
Nov 1, 2023 8.71 8.86 8.71 8.84 8.60 124,000
Oct 31, 2023 8.66 8.72 8.66 8.70 8.46 95,600
Oct 30, 2023 8.60 8.68 8.60 8.65 8.41 153,500
Oct 27, 2023 8.56 8.65 8.56 8.63 8.39 154,300
Oct 26, 2023 8.55 8.66 8.55 8.62 8.38 140,500
Oct 25, 2023 8.63 8.66 8.59 8.59 8.35 108,500
Oct 24, 2023 8.66 8.75 8.65 8.71 8.47 146,800
Oct 23, 2023 8.68 8.74 8.64 8.64 8.40 160,900
Oct 20, 2023 8.78 8.81 8.74 8.75 8.51 121,400
Oct 19, 2023 8.79 8.81 8.76 8.77 8.53 119,100
Oct 18, 2023 8.83 8.87 8.82 8.83 8.59 58,800
Oct 17, 2023 8.91 8.91 8.84 8.86 8.62 77,900
Oct 16, 2023 8.98 9.01 8.90 8.93 8.68 104,800
Oct 13, 2023 0.03 Dividend
Oct 13, 2023 9.03 9.07 8.97 9.00 8.75 110,500
Oct 12, 2023 9.07 9.07 9.01 9.02 8.74 93,600
Oct 11, 2023 9.05 9.09 9.05 9.08 8.80 76,300
Oct 10, 2023 9.00 9.03 8.93 8.99 8.71 179,700
Oct 9, 2023 8.96 9.04 8.96 9.04 8.76 103,600
Oct 6, 2023 8.91 9.01 8.88 8.94 8.66 147,400
Oct 5, 2023 9.00 9.03 8.92 8.97 8.69 172,000
Oct 4, 2023 8.96 9.05 8.96 9.01 8.73 137,700
Oct 3, 2023 8.91 8.99 8.88 8.94 8.66 133,000
Oct 2, 2023 8.90 9.01 8.90 8.94 8.66 261,300
Sep 29, 2023 8.89 8.99 8.87 8.87 8.60 211,600
Sep 28, 2023 8.94 9.04 8.87 8.89 8.61 206,500
Sep 27, 2023 9.13 9.16 8.96 8.97 8.69 172,300
Sep 26, 2023 9.20 9.23 9.10 9.13 8.85 113,500
Sep 25, 2023 9.35 9.36 9.20 9.23 8.94 304,900
Sep 22, 2023 9.35 9.43 9.35 9.40 9.11 157,200
Sep 21, 2023 9.38 9.39 9.35 9.36 9.07 76,100
Sep 20, 2023 9.41 9.46 9.41 9.43 9.14 77,000
Sep 19, 2023 9.40 9.43 9.35 9.43 9.14 158,600
Sep 18, 2023 9.40 9.42 9.39 9.42 9.13 140,400
Sep 15, 2023 9.41 9.44 9.41 9.43 9.14 84,600
Sep 14, 2023 0.03 Dividend
Sep 14, 2023 9.46 9.46 9.42 9.42 9.13 58,600
Sep 13, 2023 9.43 9.50 9.43 9.49 9.17 262,000
Sep 12, 2023 9.51 9.52 9.47 9.47 9.15 431,000
Sep 11, 2023 9.59 9.59 9.51 9.52 9.20 147,200
Sep 8, 2023 9.58 9.60 9.57 9.59 9.26 75,200
Sep 7, 2023 9.55 9.58 9.54 9.58 9.25 92,900
Sep 6, 2023 9.59 9.62 9.58 9.58 9.25 102,300
Sep 5, 2023 9.64 9.65 9.60 9.61 9.28 137,800
Sep 1, 2023 9.66 9.68 9.60 9.64 9.31 111,800
Aug 31, 2023 9.61 9.67 9.61 9.67 9.34 153,600
Aug 30, 2023 9.60 9.65 9.60 9.60 9.27 65,600
Aug 29, 2023 9.54 9.62 9.54 9.62 9.29 133,500
Aug 28, 2023 9.56 9.57 9.54 9.54 9.21 88,400
Aug 25, 2023 9.55 9.60 9.54 9.54 9.21 68,200
Aug 24, 2023 9.57 9.59 9.54 9.54 9.21 133,200
Aug 23, 2023 9.57 9.64 9.57 9.62 9.29 102,700
Aug 22, 2023 9.57 9.62 9.56 9.56 9.23 95,400
Aug 21, 2023 9.60 9.61 9.56 9.59 9.26 113,700
Aug 18, 2023 9.58 9.68 9.58 9.62 9.29 87,300
Aug 17, 2023 9.67 9.71 9.64 9.64 9.31 155,600
Aug 16, 2023 9.73 9.76 9.67 9.68 9.35 208,900
Aug 15, 2023 9.72 9.80 9.72 9.74 9.41 116,300
Aug 14, 2023 0.03 Dividend
Aug 14, 2023 9.76 9.78 9.74 9.75 9.42 145,900
Aug 11, 2023 9.77 9.82 9.74 9.80 9.44 100,000
Aug 10, 2023 9.80 9.86 9.77 9.77 9.41 195,400
Aug 9, 2023 9.74 9.82 9.74 9.80 9.44 102,600
Aug 8, 2023 9.72 9.78 9.71 9.77 9.41 221,300
Aug 7, 2023 9.75 9.79 9.68 9.71 9.35 166,600
Aug 4, 2023 9.77 9.85 9.77 9.78 9.42 236,400
Aug 3, 2023 9.90 9.91 9.79 9.79 9.43 153,500
Aug 2, 2023 9.99 10.02 9.97 9.99 9.62 110,400
Aug 1, 2023 10.11 10.11 10.03 10.07 9.70 91,400
Jul 31, 2023 10.09 10.11 10.05 10.11 9.73 83,400
Jul 28, 2023 10.06 10.15 10.03 10.07 9.70 107,700
Jul 27, 2023 10.10 10.11 10.02 10.03 9.66 109,900
Jul 26, 2023 10.11 10.14 10.10 10.12 9.74 41,300
Jul 25, 2023 10.09 10.13 10.08 10.08 9.71 70,000
Jul 24, 2023 10.13 10.15 10.10 10.11 9.73 105,500
Jul 21, 2023 10.11 10.14 10.07 10.11 9.73 60,900
Jul 20, 2023 10.06 10.12 10.05 10.07 9.70 101,200
Jul 19, 2023 10.10 10.16 10.09 10.10 9.72 108,200
Jul 18, 2023 10.02 10.08 10.02 10.07 9.70 102,600
Jul 17, 2023 9.98 10.03 9.98 10.03 9.66 95,600
Jul 14, 2023 10.01 10.02 9.97 9.98 9.61 165,300
Jul 13, 2023 0.03 Dividend
Jul 13, 2023 10.02 10.05 9.98 10.01 9.64 83,100
Jul 12, 2023 9.98 10.03 9.98 10.01 9.61 67,900
Jul 11, 2023 9.95 9.96 9.93 9.96 9.56 66,100
Jul 10, 2023 9.92 9.96 9.90 9.94 9.54 67,700
Jul 7, 2023 9.85 9.96 9.85 9.92 9.52 83,900
Jul 6, 2023 9.88 9.91 9.80 9.90 9.50 145,100
Jul 5, 2023 10.03 10.05 9.95 9.98 9.58 54,500
Jul 3, 2023 9.95 10.03 9.95 10.00 9.60 72,000
Jun 30, 2023 10.02 10.03 9.94 9.94 9.54 126,900
Jun 29, 2023 9.93 9.99 9.93 9.94 9.54 119,900
Jun 28, 2023 9.98 10.05 9.98 10.01 9.61 115,800
Jun 27, 2023 9.93 10.01 9.93 9.97 9.57 88,200
Jun 26, 2023 9.89 9.96 9.89 9.92 9.52 86,200
Jun 23, 2023 9.85 9.97 9.85 9.89 9.49 122,600
Jun 22, 2023 9.87 9.89 9.84 9.85 9.45 128,400
Jun 21, 2023 9.84 9.90 9.84 9.87 9.47 141,100
Jun 20, 2023 9.82 9.89 9.82 9.86 9.46 193,300
Jun 16, 2023 9.80 9.85 9.80 9.82 9.43 93,600
Jun 15, 2023 9.79 9.86 9.79 9.84 9.44 140,100
Jun 14, 2023 0.03 Dividend
Jun 14, 2023 9.82 9.82 9.76 9.81 9.42 89,900
Jun 13, 2023 9.91 9.91 9.79 9.81 9.39 103,600
Jun 12, 2023 9.88 9.89 9.86 9.88 9.45 54,000
Jun 9, 2023 9.89 9.95 9.87 9.88 9.45 108,200
Jun 8, 2023 9.84 9.92 9.84 9.89 9.46 117,300
Jun 7, 2023 9.85 9.88 9.81 9.81 9.39 88,600
Jun 6, 2023 9.82 9.85 9.81 9.85 9.42 65,800
Jun 5, 2023 9.70 9.82 9.70 9.80 9.38 47,600
Jun 2, 2023 9.87 9.89 9.75 9.75 9.33 43,700
Jun 1, 2023 9.78 9.86 9.74 9.83 9.41 65,300
May 31, 2023 9.73 9.77 9.73 9.74 9.32 97,600
May 30, 2023 9.70 9.78 9.65 9.71 9.29 118,400
May 26, 2023 9.67 9.71 9.65 9.69 9.27 65,300
May 25, 2023 9.64 9.67 9.60 9.67 9.25 64,400
May 24, 2023 9.75 9.75 9.60 9.60 9.19 63,500
May 23, 2023 9.78 9.78 9.73 9.75 9.33 76,600
May 22, 2023 9.84 9.86 9.77 9.78 9.36 116,900
May 19, 2023 9.88 9.90 9.82 9.84 9.42 75,400
May 18, 2023 9.96 9.97 9.88 9.88 9.45 188,800
May 17, 2023 9.86 9.96 9.86 9.95 9.52 134,600
May 16, 2023 9.87 9.90 9.85 9.88 9.45 196,100
May 15, 2023 9.88 9.94 9.86 9.89 9.46 302,400
May 12, 2023 0.03 Dividend
May 12, 2023 9.92 9.92 9.84 9.87 9.44 73,900
May 11, 2023 9.94 9.95 9.89 9.90 9.44 121,800
May 10, 2023 9.96 9.99 9.88 9.94 9.48 219,200
May 9, 2023 9.95 9.95 9.88 9.88 9.42 210,100
May 8, 2023 9.99 9.99 9.89 9.91 9.45 247,500
May 5, 2023 9.91 10.01 9.91 9.96 9.50 149,700
May 4, 2023 9.84 9.96 9.81 9.90 9.44 124,800
May 3, 2023 9.92 9.96 9.86 9.86 9.40 146,700
May 2, 2023 9.92 9.98 9.91 9.97 9.51 85,900
May 1, 2023 9.96 10.01 9.92 9.92 9.46 95,300
Apr 28, 2023 10.01 10.10 10.01 10.05 9.59 60,600
Apr 27, 2023 9.99 10.07 9.99 10.01 9.55 74,800
Apr 26, 2023 9.93 10.05 9.93 9.99 9.53 116,900
Apr 25, 2023 9.97 9.99 9.90 9.95 9.49 105,400

Related Tickers

AFB AllianceBernstein National Municipal Income Fund, Inc.
10.50
+0.10%
 
BLE BlackRock Municipal Income Trust II
10.48
+0.19%
 
MUI BlackRock Municipal Income Fund, Inc.
11.58
-0.60%
 
MUA BlackRock MuniAssets Fund, Inc.
11.06
+0.08%
 
BYM BlackRock Municipal Income Quality Trust
11.02
-0.36%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.03
-0.15%
 
MVT BlackRock MuniVest Fund II, Inc.
10.44
-0.38%
 
EVM Eaton Vance California Municipal Bond Fund
9.36
0.00%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.51
-0.09%
 
EVN Eaton Vance Municipal Income Trust
9.90
-0.10%