Tuesday, November 24, 2009, 11:14pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

BlackRock Municipal Income Trust (BFK)

 At 16:00 EST: 12.54 USD  Up 0.04 (0.32%)  
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*
24-Nov-09 12.51 12.63 12.44 12.54 93,600 12.54
23-Nov-09 12.41 12.53 12.40 12.50 57,100 12.50
20-Nov-09 12.42 12.49 12.31 12.43 76,700 12.43
19-Nov-09 12.38 12.50 12.38 12.49 39,900 12.49
18-Nov-09 12.45 12.51 12.33 12.45 78,100 12.45
17-Nov-09 12.47 12.72 12.46 12.49 85,400 12.49
16-Nov-09 12.41 12.47 12.36 12.43 55,000 12.43
13-Nov-09 12.39 12.53 12.36 12.46 68,600 12.46
12-Nov-09 12.55 12.63 12.25 12.35 69,600 12.35
11-Nov-09 12.55 12.98 12.55 12.58 73,900 12.58
10-Nov-09 12.84 12.84 12.60 12.68 57,500 12.68
10-Nov-09 $ 0.079 Cash Dividend
9-Nov-09 12.79 12.84 12.73 12.78 71,700 12.70
6-Nov-09 12.79 12.93 12.79 12.86 38,200 12.78
5-Nov-09 12.80 12.90 12.77 12.85 53,200 12.77
4-Nov-09 12.71 12.82 12.70 12.81 37,800 12.73
3-Nov-09 12.65 12.76 12.60 12.75 39,400 12.67
2-Nov-09 12.73 12.73 12.52 12.68 69,800 12.60
30-Oct-09 12.67 12.73 12.47 12.50 65,800 12.42
29-Oct-09 12.73 12.78 12.66 12.72 56,700 12.64
28-Oct-09 12.90 12.90 12.75 12.77 55,000 12.69
27-Oct-09 12.86 12.93 12.80 12.89 85,900 12.81
26-Oct-09 12.90 12.95 12.87 12.90 60,300 12.82
23-Oct-09 12.91 12.94 12.82 12.90 65,700 12.82
22-Oct-09 12.92 12.95 12.82 12.90 109,400 12.82
21-Oct-09 12.94 13.04 12.91 12.91 86,700 12.83
20-Oct-09 12.80 13.00 12.77 13.00 109,100 12.92
19-Oct-09 12.70 12.83 12.70 12.81 103,700 12.73
16-Oct-09 12.42 12.71 12.40 12.70 70,100 12.62
15-Oct-09 12.26 12.50 11.96 12.45 271,900 12.37
14-Oct-09 13.00 13.01 12.50 12.56 227,600 12.48
13-Oct-09 12.77 13.09 12.77 13.00 184,500 12.92
13-Oct-09 $ 0.079 Cash Dividend
12-Oct-09 13.38 13.40 12.65 12.76 332,900 12.60
9-Oct-09 14.02 14.07 13.41 13.44 104,700 13.27
8-Oct-09 13.99 14.25 13.94 13.98 83,900 13.81
7-Oct-09 14.00 14.04 13.93 13.94 64,100 13.77
6-Oct-09 13.87 14.10 13.87 14.01 72,800 13.84
5-Oct-09 13.77 13.97 13.73 13.95 53,700 13.78
2-Oct-09 13.79 13.83 13.70 13.83 26,200 13.66
1-Oct-09 13.95 14.00 13.75 13.75 82,700 13.58
30-Sep-09 13.90 14.04 13.81 13.86 88,300 13.69
29-Sep-09 14.06 14.10 13.82 13.82 83,100 13.65
28-Sep-09 13.81 14.10 13.81 14.06 49,000 13.89
25-Sep-09 13.81 13.90 13.78 13.84 47,600 13.67
24-Sep-09 13.83 13.90 13.75 13.90 42,700 13.73
23-Sep-09 13.73 13.79 13.68 13.77 26,700 13.60
22-Sep-09 13.68 13.83 13.63 13.73 42,600 13.56
21-Sep-09 13.60 13.69 13.49 13.60 41,700 13.43
18-Sep-09 13.60 13.66 13.46 13.54 50,400 13.37
17-Sep-09 13.42 13.59 13.42 13.56 71,800 13.39
16-Sep-09 13.43 13.44 13.35 13.42 55,700 13.25
15-Sep-09 13.33 13.39 13.31 13.34 57,100 13.18
14-Sep-09 13.26 13.35 13.19 13.29 63,000 13.13
11-Sep-09 13.42 13.48 13.19 13.23 72,100 13.07
11-Sep-09 $ 0.079 Cash Dividend
10-Sep-09 13.24 13.45 13.20 13.43 37,500 13.19
9-Sep-09 13.30 13.30 13.15 13.25 50,700 13.01
8-Sep-09 13.16 13.50 13.04 13.25 92,100 13.01
4-Sep-09 12.90 13.00 12.85 13.00 51,600 12.76
3-Sep-09 12.92 12.97 12.77 12.91 106,000 12.68
2-Sep-09 12.85 12.89 12.73 12.84 62,800 12.61
1-Sep-09 12.80 12.87 12.74 12.84 72,800 12.61
31-Aug-09 12.64 12.69 12.58 12.69 43,000 12.46
28-Aug-09 12.58 12.65 12.55 12.65 58,000 12.42
27-Aug-09 12.62 12.64 12.52 12.62 55,800 12.39
26-Aug-09 12.55 12.62 12.49 12.62 27,800 12.39
25-Aug-09 12.46 12.64 12.46 12.55 70,300 12.32
24-Aug-09 12.40 12.60 12.36 12.49 56,700 12.26
* 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