Wednesday, February 10, 2010, 4:33am EST - Canadian Markets open in 4 hours and 57 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Municipal Income Trust (BFK)

 On Feb 9: 13.28 USD   0.00 (0.00%)  
MORE ON BFK
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 13.31 13.36 13.26 13.28 59,200 13.28
8-Feb-10 13.19 13.33 13.17 13.31 64,000 13.31
5-Feb-10 13.27 13.29 13.03 13.18 86,600 13.18
4-Feb-10 13.32 13.48 13.29 13.29 93,900 13.29
3-Feb-10 13.22 13.44 13.22 13.34 70,000 13.34
2-Feb-10 13.15 13.38 13.15 13.38 60,700 13.38
1-Feb-10 13.19 13.19 13.03 13.13 80,600 13.13
29-Jan-10 13.03 13.12 13.01 13.09 52,300 13.09
28-Jan-10 13.25 13.31 12.94 13.04 118,800 13.04
27-Jan-10 13.05 13.27 13.05 13.26 67,600 13.26
26-Jan-10 13.11 13.13 13.04 13.08 45,800 13.08
25-Jan-10 13.27 13.31 13.07 13.07 124,500 13.07
22-Jan-10 13.40 13.41 13.34 13.35 62,600 13.35
21-Jan-10 13.41 13.43 13.33 13.40 73,000 13.40
20-Jan-10 13.32 13.39 13.25 13.39 74,000 13.39
19-Jan-10 13.10 13.26 13.09 13.25 78,500 13.25
15-Jan-10 13.05 13.22 12.98 13.16 95,000 13.16
14-Jan-10 12.92 13.09 12.88 13.09 51,000 13.09
13-Jan-10 13.04 13.05 12.92 12.97 57,800 12.97
13-Jan-10 $ 0.079 Cash Dividend
12-Jan-10 13.14 13.15 13.05 13.09 70,000 13.01
11-Jan-10 13.15 13.15 13.02 13.11 58,800 13.03
8-Jan-10 12.98 13.13 12.97 13.13 47,900 13.05
7-Jan-10 12.90 12.98 12.83 12.98 49,600 12.90
6-Jan-10 12.86 12.92 12.76 12.88 53,000 12.80
5-Jan-10 12.73 12.84 12.73 12.83 43,600 12.75
4-Jan-10 12.75 12.84 12.71 12.81 46,300 12.73
31-Dec-09 12.83 12.84 12.63 12.80 68,100 12.72
30-Dec-09 12.89 12.89 12.68 12.72 81,100 12.64
29-Dec-09 12.71 12.90 12.71 12.90 67,100 12.82
28-Dec-09 12.65 12.84 12.65 12.81 62,400 12.73
24-Dec-09 12.59 12.68 12.59 12.68 30,500 12.60
23-Dec-09 12.59 12.62 12.56 12.59 64,500 12.51
22-Dec-09 12.61 12.62 12.57 12.60 75,900 12.52
21-Dec-09 12.55 12.59 12.54 12.55 98,200 12.47
18-Dec-09 12.55 12.59 12.52 12.54 137,400 12.46
17-Dec-09 12.58 12.67 12.58 12.60 73,500 12.52
16-Dec-09 12.59 12.66 12.53 12.60 102,000 12.52
15-Dec-09 12.80 12.86 12.53 12.54 115,800 12.46
14-Dec-09 12.84 12.88 12.80 12.82 75,300 12.74
11-Dec-09 12.92 12.92 12.74 12.83 61,200 12.75
11-Dec-09 $ 0.079 Cash Dividend
10-Dec-09 12.72 12.94 12.72 12.93 51,400 12.77
9-Dec-09 12.66 12.79 12.64 12.79 45,600 12.64
8-Dec-09 12.62 12.65 12.52 12.65 114,500 12.50
7-Dec-09 12.70 12.70 12.53 12.58 109,400 12.43
4-Dec-09 12.83 12.83 12.65 12.70 46,100 12.55
3-Dec-09 12.82 12.90 12.73 12.75 71,200 12.60
2-Dec-09 12.72 12.82 12.71 12.82 68,300 12.66
1-Dec-09 12.99 12.99 12.66 12.70 69,300 12.55
30-Nov-09 12.59 12.68 12.59 12.68 58,300 12.53
27-Nov-09 12.50 12.62 12.50 12.59 33,200 12.44
25-Nov-09 12.60 12.60 12.50 12.58 44,500 12.43
24-Nov-09 12.51 12.63 12.44 12.54 93,600 12.39
23-Nov-09 12.41 12.53 12.40 12.50 57,100 12.35
20-Nov-09 12.42 12.49 12.31 12.43 76,700 12.28
19-Nov-09 12.38 12.50 12.38 12.49 39,900 12.34
18-Nov-09 12.45 12.51 12.33 12.45 78,100 12.30
17-Nov-09 12.47 12.72 12.46 12.49 85,400 12.34
16-Nov-09 12.41 12.47 12.36 12.43 55,000 12.28
13-Nov-09 12.39 12.53 12.36 12.46 68,600 12.31
12-Nov-09 12.55 12.63 12.25 12.35 69,600 12.20
11-Nov-09 12.55 12.98 12.55 12.58 73,900 12.43
10-Nov-09 12.84 12.84 12.60 12.68 7,900 12.53
10-Nov-09 $ 0.079 Cash Dividend
9-Nov-09 12.79 12.84 12.73 12.78 71,700 12.55
6-Nov-09 12.79 12.93 12.79 12.86 38,200 12.63
5-Nov-09 12.80 12.90 12.77 12.85 53,200 12.62
4-Nov-09 12.71 12.82 12.70 12.81 37,800 12.58
* 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