Tuesday, November 24, 2009, 11:59pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Municipal Income Investment Trust (BBF)

 At 16:00 EST: 12.74 USD  Down 0.01 (0.08%)  
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*
24-Nov-09 12.74 12.74 12.62 12.74 5,500 12.74
23-Nov-09 12.74 12.75 12.66 12.75 3,600 12.75
20-Nov-09 12.71 12.71 12.61 12.70 1,800 12.70
19-Nov-09 12.54 12.74 12.45 12.73 23,200 12.73
18-Nov-09 12.64 12.79 12.49 12.57 38,800 12.57
17-Nov-09 12.64 12.70 12.64 12.67 1,500 12.67
16-Nov-09 12.51 12.70 12.51 12.69 36,200 12.69
13-Nov-09 12.74 12.78 12.69 12.70 4,200 12.70
12-Nov-09 12.83 12.85 12.72 12.72 11,500 12.72
11-Nov-09 12.83 12.89 12.75 12.89 5,200 12.89
10-Nov-09 12.74 12.81 12.72 12.79 38,100 12.79
10-Nov-09 $ 0.075 Cash Dividend
9-Nov-09 12.94 12.98 12.81 12.81 7,400 12.74
6-Nov-09 12.79 12.92 12.79 12.92 11,700 12.84
5-Nov-09 12.89 12.98 12.84 12.92 36,800 12.84
4-Nov-09 12.73 12.95 12.73 12.95 17,400 12.87
3-Nov-09 12.93 12.98 12.91 12.98 3,600 12.90
2-Nov-09 12.80 12.95 12.80 12.93 2,900 12.85
30-Oct-09 12.81 12.84 12.65 12.75 7,700 12.68
29-Oct-09 12.89 12.89 12.72 12.85 18,300 12.77
28-Oct-09 13.07 13.11 12.87 12.87 7,300 12.79
27-Oct-09 12.96 13.10 12.90 13.07 10,800 12.99
26-Oct-09 13.01 13.08 12.98 12.98 27,700 12.90
23-Oct-09 12.87 13.06 12.87 13.05 7,200 12.97
22-Oct-09 12.90 13.07 12.87 12.96 7,800 12.88
21-Oct-09 12.86 13.10 12.86 12.90 54,800 12.82
20-Oct-09 12.81 12.99 12.75 12.85 28,800 12.77
19-Oct-09 12.78 12.90 12.77 12.89 5,600 12.81
16-Oct-09 12.65 12.83 12.65 12.83 15,300 12.75
15-Oct-09 12.56 12.76 12.55 12.75 18,000 12.68
14-Oct-09 13.40 13.40 12.69 12.84 53,200 12.76
13-Oct-09 13.45 13.60 13.45 13.46 7,700 13.38
13-Oct-09 $ 0.075 Cash Dividend
12-Oct-09 13.72 13.72 13.42 13.44 22,300 13.29
9-Oct-09 14.02 14.02 13.74 13.74 5,400 13.58
8-Oct-09 14.18 14.27 14.08 14.08 15,300 13.92
7-Oct-09 14.17 14.26 14.17 14.26 1,100 14.10
6-Oct-09 14.21 14.28 14.12 14.21 11,500 14.05
5-Oct-09 13.96 14.40 13.96 14.23 20,900 14.07
2-Oct-09 14.00 14.05 13.95 14.00 3,000 13.84
1-Oct-09 13.81 13.99 13.76 13.96 7,100 13.80
30-Sep-09 13.76 13.88 13.76 13.80 4,900 13.64
29-Sep-09 13.79 13.87 13.79 13.86 1,800 13.70
28-Sep-09 13.78 13.87 13.75 13.87 9,600 13.71
25-Sep-09 13.66 13.84 13.65 13.80 7,800 13.64
24-Sep-09 13.68 13.76 13.66 13.75 7,100 13.59
23-Sep-09 13.79 13.84 13.66 13.77 8,200 13.61
22-Sep-09 13.82 13.91 13.81 13.91 4,800 13.75
21-Sep-09 13.56 13.99 13.56 13.93 9,400 13.77
18-Sep-09 13.51 13.56 13.51 13.56 6,000 13.41
17-Sep-09 13.44 13.53 13.44 13.52 1,000 13.37
16-Sep-09 13.49 13.56 13.27 13.50 24,600 13.35
15-Sep-09 13.29 13.36 13.29 13.36 4,900 13.21
14-Sep-09 13.31 13.33 13.19 13.30 11,900 13.15
11-Sep-09 13.37 13.49 13.35 13.35 9,800 13.20
11-Sep-09 $ 0.075 Cash Dividend
10-Sep-09 13.44 13.50 13.39 13.50 3,500 13.27
9-Sep-09 13.41 13.51 13.41 13.45 15,200 13.22
8-Sep-09 13.13 13.43 13.09 13.43 10,800 13.20
4-Sep-09 13.05 13.15 13.04 13.13 1,600 12.91
3-Sep-09 13.12 13.40 13.02 13.03 9,200 12.81
2-Sep-09 12.76 13.08 12.76 13.01 12,600 12.79
1-Sep-09 12.84 12.85 12.80 12.82 6,800 12.60
31-Aug-09 12.73 12.80 12.73 12.76 8,700 12.54
28-Aug-09 12.77 12.81 12.76 12.76 14,100 12.54
27-Aug-09 12.71 12.81 12.71 12.79 4,500 12.57
26-Aug-09 12.57 13.02 12.51 12.72 20,400 12.51
25-Aug-09 12.53 12.53 12.48 12.49 6,200 12.28
24-Aug-09 12.47 12.53 12.47 12.53 2,800 12.32
* 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