BlackRock Municipal Income Fund, Inc. (MUI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.35 | 110,100 |
| Jun 14, 2024 | 0.055 Dividend | |||||
| Jun 13, 2024 | 12.32 | 12.38 | 12.32 | 12.37 | 12.31 | 142,600 |
| Jun 12, 2024 | 12.27 | 12.37 | 12.27 | 12.29 | 12.24 | 173,300 |
| Jun 11, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 12.21 | 76,000 |
| Jun 10, 2024 | 12.20 | 12.22 | 12.17 | 12.22 | 12.17 | 78,700 |
| Jun 07, 2024 | 12.12 | 12.18 | 12.09 | 12.17 | 12.12 | 118,300 |
| Jun 06, 2024 | 12.18 | 12.21 | 12.14 | 12.16 | 12.11 | 210,700 |
| Jun 05, 2024 | 12.11 | 12.15 | 12.10 | 12.15 | 12.10 | 147,400 |
| Jun 04, 2024 | 12.10 | 12.12 | 12.05 | 12.07 | 12.02 | 167,600 |
| Jun 03, 2024 | 12.07 | 12.08 | 12.03 | 12.06 | 12.01 | 94,100 |
| May 31, 2024 | 12.00 | 12.04 | 11.98 | 12.00 | 11.95 | 96,300 |
| May 30, 2024 | 12.03 | 12.03 | 11.95 | 11.96 | 11.91 | 166,600 |
| May 29, 2024 | 12.03 | 12.03 | 11.97 | 12.00 | 11.95 | 219,100 |
| May 28, 2024 | 12.17 | 12.17 | 12.02 | 12.03 | 11.98 | 325,300 |
| May 24, 2024 | 12.12 | 12.16 | 12.04 | 12.16 | 12.11 | 72,400 |
| May 23, 2024 | 12.11 | 12.14 | 12.02 | 12.07 | 12.02 | 225,800 |
| May 22, 2024 | 12.18 | 12.18 | 12.10 | 12.13 | 12.08 | 281,500 |
| May 21, 2024 | 12.24 | 12.24 | 12.17 | 12.19 | 12.14 | 250,100 |
| May 20, 2024 | 12.23 | 12.24 | 12.20 | 12.22 | 12.17 | 70,100 |
| May 17, 2024 | 12.20 | 12.23 | 12.19 | 12.21 | 12.16 | 103,900 |
| May 16, 2024 | 12.23 | 12.23 | 12.20 | 12.21 | 12.16 | 201,500 |
| May 15, 2024 | 12.25 | 12.25 | 12.19 | 12.23 | 12.18 | 150,300 |
| May 14, 2024 | 12.19 | 12.20 | 12.18 | 12.18 | 12.13 | 234,000 |
| May 14, 2024 | 0.055 Dividend | |||||
| May 13, 2024 | 12.26 | 12.29 | 12.22 | 12.23 | 12.12 | 51,100 |
| May 10, 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 12.12 | 67,600 |
| May 09, 2024 | 12.28 | 12.28 | 12.19 | 12.20 | 12.09 | 84,000 |
| May 08, 2024 | 12.27 | 12.27 | 12.21 | 12.23 | 12.12 | 249,800 |
| May 07, 2024 | 12.21 | 12.24 | 12.15 | 12.22 | 12.11 | 292,900 |
| May 06, 2024 | 12.17 | 12.21 | 11.98 | 12.12 | 12.01 | 770,900 |
| May 03, 2024 | 11.63 | 11.66 | 11.63 | 11.64 | 11.54 | 102,500 |
| May 02, 2024 | 11.57 | 11.58 | 11.49 | 11.53 | 11.43 | 114,200 |
| May 01, 2024 | 11.54 | 11.59 | 11.49 | 11.55 | 11.45 | 142,300 |
| Apr 30, 2024 | 11.50 | 11.55 | 11.50 | 11.50 | 11.40 | 98,000 |
| Apr 29, 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.48 | 79,600 |
| Apr 26, 2024 | 11.50 | 11.55 | 11.48 | 11.48 | 11.38 | 85,500 |
| Apr 25, 2024 | 11.52 | 11.53 | 11.46 | 11.50 | 11.40 | 77,500 |
| Apr 24, 2024 | 11.64 | 11.67 | 11.57 | 11.58 | 11.48 | 126,100 |
| Apr 23, 2024 | 11.63 | 11.71 | 11.62 | 11.65 | 11.55 | 118,100 |
| Apr 22, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 11.52 | 140,000 |
| Apr 19, 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.52 | 98,600 |
| Apr 18, 2024 | 11.62 | 11.62 | 11.59 | 11.62 | 11.52 | 108,100 |
| Apr 17, 2024 | 11.64 | 11.64 | 11.55 | 11.61 | 11.51 | 136,800 |
| Apr 16, 2024 | 11.55 | 11.62 | 11.50 | 11.58 | 11.48 | 182,100 |
| Apr 15, 2024 | 11.61 | 11.62 | 11.50 | 11.56 | 11.46 | 174,800 |
| Apr 12, 2024 | 11.64 | 11.72 | 11.64 | 11.65 | 11.55 | 111,900 |
| Apr 12, 2024 | 0.055 Dividend | |||||
| Apr 11, 2024 | 11.74 | 11.74 | 11.67 | 11.72 | 11.56 | 108,100 |
| Apr 10, 2024 | 11.81 | 11.81 | 11.67 | 11.68 | 11.52 | 109,400 |
| Apr 09, 2024 | 11.83 | 11.86 | 11.81 | 11.86 | 11.70 | 118,000 |
| Apr 08, 2024 | 11.76 | 11.80 | 11.71 | 11.79 | 11.63 | 81,400 |
| Apr 05, 2024 | 11.74 | 11.75 | 11.70 | 11.73 | 11.57 | 98,400 |
| Apr 04, 2024 | 11.77 | 11.82 | 11.76 | 11.77 | 11.61 | 94,200 |
| Apr 03, 2024 | 11.74 | 11.77 | 11.71 | 11.76 | 11.60 | 104,800 |
| Apr 02, 2024 | 11.80 | 11.82 | 11.74 | 11.81 | 11.65 | 181,400 |
| Apr 01, 2024 | 12.03 | 12.03 | 11.82 | 11.87 | 11.71 | 125,300 |
| Mar 28, 2024 | 11.99 | 12.06 | 11.85 | 12.06 | 11.90 | 233,000 |
| Mar 27, 2024 | 11.89 | 12.00 | 11.89 | 11.99 | 11.83 | 145,100 |
| Mar 26, 2024 | 11.90 | 11.92 | 11.88 | 11.88 | 11.72 | 94,600 |
| Mar 25, 2024 | 11.95 | 11.95 | 11.87 | 11.87 | 11.71 | 83,600 |
| Mar 22, 2024 | 11.96 | 12.00 | 11.93 | 11.95 | 11.79 | 153,400 |
| Mar 21, 2024 | 11.99 | 12.00 | 11.88 | 11.89 | 11.73 | 196,200 |
| Mar 20, 2024 | 11.95 | 11.98 | 11.92 | 11.96 | 11.80 | 174,100 |
| Mar 19, 2024 | 12.07 | 12.07 | 11.96 | 11.97 | 11.81 | 202,200 |
| Mar 18, 2024 | 12.02 | 12.07 | 12.02 | 12.07 | 11.91 | 166,900 |
| Mar 15, 2024 | 11.98 | 12.00 | 11.93 | 11.99 | 11.83 | 139,200 |
| Mar 14, 2024 | 11.99 | 12.02 | 11.94 | 11.98 | 11.82 | 194,800 |
| Mar 14, 2024 | 0.055 Dividend | |||||
| Mar 13, 2024 | 12.07 | 12.09 | 12.05 | 12.06 | 11.84 | 207,200 |
| Mar 12, 2024 | 12.05 | 12.05 | 12.01 | 12.04 | 11.82 | 289,000 |
| Mar 11, 2024 | 12.00 | 12.06 | 12.00 | 12.02 | 11.80 | 129,500 |
| Mar 08, 2024 | 12.02 | 12.08 | 11.99 | 12.05 | 11.83 | 232,300 |
| Mar 07, 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.77 | 98,700 |
| Mar 06, 2024 | 11.90 | 11.98 | 11.90 | 11.94 | 11.72 | 152,300 |
| Mar 05, 2024 | 11.85 | 11.93 | 11.85 | 11.92 | 11.70 | 154,900 |
| Mar 04, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.64 | 112,300 |
| Mar 01, 2024 | 11.80 | 11.85 | 11.79 | 11.82 | 11.61 | 148,300 |
| Feb 29, 2024 | 11.78 | 11.83 | 11.78 | 11.81 | 11.60 | 96,900 |
| Feb 28, 2024 | 11.67 | 11.78 | 11.67 | 11.75 | 11.54 | 90,800 |
| Feb 27, 2024 | 11.70 | 11.71 | 11.67 | 11.68 | 11.47 | 185,800 |
| Feb 26, 2024 | 11.73 | 11.75 | 11.69 | 11.70 | 11.49 | 277,400 |
| Feb 23, 2024 | 11.76 | 11.76 | 11.72 | 11.75 | 11.54 | 164,700 |
| Feb 22, 2024 | 11.76 | 11.76 | 11.68 | 11.72 | 11.51 | 387,200 |
| Feb 21, 2024 | 11.72 | 11.74 | 11.70 | 11.71 | 11.50 | 187,400 |
| Feb 20, 2024 | 11.76 | 11.76 | 11.72 | 11.72 | 11.51 | 161,100 |
| Feb 16, 2024 | 11.77 | 11.77 | 11.71 | 11.74 | 11.53 | 155,200 |
| Feb 15, 2024 | 11.71 | 11.84 | 11.71 | 11.77 | 11.56 | 263,800 |
| Feb 14, 2024 | 11.67 | 11.74 | 11.67 | 11.73 | 11.52 | 132,400 |
| Feb 14, 2024 | 0.055 Dividend | |||||
| Feb 13, 2024 | 11.70 | 11.72 | 11.65 | 11.72 | 11.45 | 164,600 |
| Feb 12, 2024 | 11.72 | 11.77 | 11.70 | 11.77 | 11.50 | 89,900 |
| Feb 09, 2024 | 11.70 | 11.73 | 11.67 | 11.67 | 11.41 | 242,900 |
| Feb 08, 2024 | 11.69 | 11.70 | 11.66 | 11.67 | 11.41 | 348,000 |
| Feb 07, 2024 | 11.75 | 11.75 | 11.67 | 11.70 | 11.43 | 273,500 |
| Feb 06, 2024 | 11.66 | 11.75 | 11.64 | 11.72 | 11.45 | 187,200 |
| Feb 05, 2024 | 11.64 | 11.69 | 11.62 | 11.66 | 11.40 | 126,700 |
| Feb 02, 2024 | 11.69 | 11.74 | 11.68 | 11.72 | 11.45 | 259,500 |
| Feb 01, 2024 | 11.70 | 11.82 | 11.70 | 11.79 | 11.52 | 261,700 |
| Jan 31, 2024 | 11.54 | 11.69 | 11.54 | 11.65 | 11.39 | 190,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.