Wednesday, February 10, 2010, 2:30am EST - Canadian Markets open in 7 hours.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Municipal Income Investment Trust (BBF)

 On Feb 9: 13.21 USD  Down 0.06 (0.45%)  
MORE ON BBF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 13.08 13.21 13.08 13.21 20,500 13.21
8-Feb-10 13.24 13.27 13.20 13.27 6,000 13.27
5-Feb-10 13.15 13.24 13.10 13.22 13,600 13.22
4-Feb-10 13.14 13.18 13.13 13.16 12,000 13.16
3-Feb-10 13.13 13.19 13.08 13.19 7,700 13.19
2-Feb-10 13.10 13.16 13.10 13.16 19,400 13.16
1-Feb-10 13.11 13.13 13.00 13.10 31,100 13.10
29-Jan-10 13.10 13.13 13.05 13.10 6,900 13.10
28-Jan-10 13.13 13.14 13.02 13.08 12,800 13.08
27-Jan-10 13.12 13.14 13.06 13.09 21,000 13.09
26-Jan-10 13.03 13.10 13.03 13.09 4,600 13.09
25-Jan-10 13.02 13.09 13.02 13.09 5,700 13.09
22-Jan-10 13.06 13.06 13.06 13.06 1,300 13.06
21-Jan-10 13.03 13.05 12.97 13.05 3,700 13.05
20-Jan-10 12.99 13.08 12.93 13.06 10,300 13.06
19-Jan-10 12.99 12.99 12.98 12.99 5,900 12.99
15-Jan-10 12.92 12.95 12.92 12.95 300 12.95
14-Jan-10 12.99 12.99 12.87 12.94 8,300 12.94
13-Jan-10 12.93 12.95 12.85 12.93 11,200 12.93
13-Jan-10 $ 0.075 Cash Dividend
12-Jan-10 13.05 13.05 13.00 13.04 8,400 12.96
11-Jan-10 13.03 13.07 12.95 13.03 21,500 12.96
8-Jan-10 12.90 12.95 12.90 12.95 2,900 12.88
7-Jan-10 12.81 12.90 12.81 12.90 6,400 12.83
6-Jan-10 12.91 12.91 12.78 12.87 39,000 12.80
5-Jan-10 12.84 12.93 12.81 12.93 6,600 12.86
4-Jan-10 12.87 12.87 12.79 12.86 9,700 12.79
31-Dec-09 12.88 12.94 12.76 12.80 12,100 12.73
30-Dec-09 12.86 12.86 12.80 12.86 1,200 12.79
29-Dec-09 12.88 12.88 12.85 12.85 2,900 12.78
28-Dec-09 12.97 12.98 12.80 12.88 22,100 12.81
24-Dec-09 12.91 12.95 12.90 12.95 2,000 12.88
23-Dec-09 12.85 12.90 12.80 12.90 2,900 12.83
22-Dec-09 12.89 12.92 12.77 12.87 12,700 12.80
21-Dec-09 12.85 12.91 12.85 12.91 4,800 12.84
18-Dec-09 12.77 12.87 12.77 12.87 1,300 12.80
17-Dec-09 12.79 12.84 12.75 12.84 4,400 12.77
16-Dec-09 12.90 12.90 12.74 12.81 26,700 12.74
15-Dec-09 12.92 12.98 12.79 12.84 31,200 12.77
14-Dec-09 13.02 13.04 12.95 12.98 7,000 12.91
11-Dec-09 13.09 13.09 12.98 13.05 21,000 12.97
11-Dec-09 $ 0.075 Cash Dividend
10-Dec-09 13.12 13.19 13.12 13.19 5,600 13.04
9-Dec-09 12.95 13.16 12.94 13.16 10,100 13.01
8-Dec-09 12.97 13.00 12.89 13.00 13,200 12.85
7-Dec-09 12.99 13.00 12.83 12.98 17,200 12.83
4-Dec-09 12.96 12.99 12.86 12.98 6,800 12.83
3-Dec-09 12.90 12.96 12.90 12.96 3,700 12.81
2-Dec-09 12.94 12.96 12.83 12.93 21,700 12.78
1-Dec-09 12.75 12.84 12.75 12.82 23,600 12.67
30-Nov-09 12.76 12.88 12.70 12.75 19,400 12.60
27-Nov-09 12.73 12.83 12.67 12.83 11,000 12.68
25-Nov-09 12.75 12.75 12.64 12.75 15,800 12.60
24-Nov-09 12.74 12.74 12.62 12.74 5,500 12.59
23-Nov-09 12.74 12.75 12.66 12.75 3,600 12.60
20-Nov-09 12.71 12.71 12.61 12.70 1,800 12.56
19-Nov-09 12.54 12.74 12.45 12.73 23,200 12.58
18-Nov-09 12.64 12.79 12.49 12.57 38,800 12.43
17-Nov-09 12.64 12.70 12.64 12.67 1,500 12.53
16-Nov-09 12.51 12.70 12.51 12.69 36,200 12.55
13-Nov-09 12.74 12.78 12.69 12.70 4,200 12.56
12-Nov-09 12.83 12.85 12.72 12.72 11,500 12.57
11-Nov-09 12.83 12.89 12.75 12.89 5,200 12.74
10-Nov-09 12.74 12.81 12.72 12.79 7,500 12.64
10-Nov-09 $ 0.075 Cash Dividend
9-Nov-09 12.94 12.98 12.81 12.81 7,400 12.59
6-Nov-09 12.79 12.92 12.79 12.92 11,700 12.70
5-Nov-09 12.89 12.98 12.84 12.92 36,800 12.70
4-Nov-09 12.73 12.95 12.73 12.95 17,400 12.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices