BlackRock Municipal Income Trust (BFK)
NYSE: BFK · Real-Time Price · USD
9.53
-0.02 (-0.21%)
Jun 3, 2025, 4:00 PM - Market closed
BFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 9.57 | 9.67 | 9.51 | 9.53 | 9.53 | -0.21% | 143,824 |
| Jun 2, 2025 | 9.60 | 9.64 | 9.54 | 9.55 | 9.55 | -0.42% | 62,814 |
| May 30, 2025 | 9.58 | 9.62 | 9.55 | 9.59 | 9.59 | 0.21% | 69,902 |
| May 29, 2025 | 9.65 | 9.65 | 9.54 | 9.57 | 9.57 | -0.21% | 68,073 |
| May 28, 2025 | 9.66 | 9.67 | 9.50 | 9.59 | 9.59 | -0.42% | 206,336 |
| May 27, 2025 | 9.61 | 9.65 | 9.53 | 9.63 | 9.63 | 1.05% | 94,632 |
| May 23, 2025 | 9.55 | 9.55 | 9.50 | 9.53 | 9.53 | -0.21% | 76,751 |
| May 22, 2025 | 9.44 | 9.68 | 9.44 | 9.55 | 9.55 | 0.84% | 111,306 |
| May 21, 2025 | 9.66 | 9.67 | 9.40 | 9.47 | 9.47 | -2.17% | 101,250 |
| May 20, 2025 | 9.70 | 9.72 | 9.65 | 9.68 | 9.68 | -0.21% | 52,120 |
| May 19, 2025 | 9.65 | 9.73 | 9.63 | 9.70 | 9.70 | -0.21% | 56,966 |
| May 16, 2025 | 9.75 | 9.75 | 9.69 | 9.72 | 9.72 | -0.21% | 45,360 |
| May 15, 2025 | 9.69 | 9.76 | 9.69 | 9.74 | 9.74 | - | 41,311 |
| May 14, 2025 | 9.81 | 9.81 | 9.70 | 9.74 | 9.69 | -0.51% | 74,108 |
| May 13, 2025 | 9.75 | 9.81 | 9.70 | 9.79 | 9.74 | 0.41% | 80,653 |
| May 12, 2025 | 9.82 | 9.83 | 9.73 | 9.75 | 9.70 | -0.41% | 60,935 |
| May 9, 2025 | 9.80 | 9.82 | 9.77 | 9.79 | 9.74 | 0.20% | 19,580 |
| May 8, 2025 | 9.80 | 9.80 | 9.75 | 9.77 | 9.72 | 0.10% | 68,356 |
| May 7, 2025 | 9.77 | 9.80 | 9.75 | 9.76 | 9.71 | -0.20% | 52,026 |
| May 6, 2025 | 9.77 | 9.83 | 9.74 | 9.78 | 9.73 | 0.10% | 48,086 |
| May 5, 2025 | 9.76 | 9.81 | 9.66 | 9.77 | 9.72 | -0.26% | 84,443 |
| May 2, 2025 | 9.80 | 9.84 | 9.70 | 9.80 | 9.75 | 0.15% | 90,469 |
| May 1, 2025 | 9.69 | 9.79 | 9.69 | 9.78 | 9.73 | 0.72% | 105,085 |
| Apr 30, 2025 | 9.55 | 9.75 | 9.50 | 9.71 | 9.66 | 0.94% | 109,631 |
| Apr 29, 2025 | 9.58 | 9.68 | 9.58 | 9.62 | 9.57 | -0.10% | 115,887 |
| Apr 28, 2025 | 9.72 | 9.76 | 9.57 | 9.63 | 9.58 | -0.72% | 75,339 |
| Apr 25, 2025 | 9.53 | 9.80 | 9.53 | 9.70 | 9.65 | 1.68% | 308,908 |
| Apr 24, 2025 | 9.50 | 9.57 | 9.48 | 9.54 | 9.49 | 0.63% | 136,716 |
| Apr 23, 2025 | 9.47 | 9.59 | 9.41 | 9.48 | 9.43 | 0.85% | 164,322 |
| Apr 22, 2025 | 9.40 | 9.47 | 9.33 | 9.40 | 9.35 | 0.75% | 183,462 |
| Apr 21, 2025 | 9.49 | 9.51 | 9.29 | 9.33 | 9.28 | -2.30% | 191,307 |
| Apr 17, 2025 | 9.47 | 9.58 | 9.45 | 9.55 | 9.50 | 0.42% | 118,611 |
| Apr 16, 2025 | 9.56 | 9.60 | 9.44 | 9.51 | 9.46 | -0.63% | 178,020 |
| Apr 15, 2025 | 9.40 | 9.62 | 9.40 | 9.57 | 9.52 | 0.74% | 152,381 |
| Apr 14, 2025 | 9.41 | 9.55 | 9.40 | 9.50 | 9.40 | 1.28% | 175,973 |
| Apr 11, 2025 | 9.24 | 9.39 | 9.21 | 9.38 | 9.28 | 1.96% | 203,851 |
| Apr 10, 2025 | 9.35 | 9.39 | 8.83 | 9.20 | 9.11 | -2.65% | 468,418 |
| Apr 9, 2025 | 9.14 | 9.48 | 9.13 | 9.45 | 9.35 | 1.94% | 352,708 |
| Apr 8, 2025 | 9.61 | 9.76 | 9.21 | 9.27 | 9.18 | -4.24% | 474,332 |
| Apr 7, 2025 | 9.68 | 9.86 | 9.64 | 9.68 | 9.58 | -2.22% | 127,247 |
| Apr 4, 2025 | 9.91 | 9.98 | 9.87 | 9.90 | 9.80 | -0.45% | 126,307 |
| Apr 3, 2025 | 10.00 | 10.03 | 9.89 | 9.95 | 9.84 | -0.05% | 123,973 |
| Apr 2, 2025 | 10.00 | 10.00 | 9.88 | 9.95 | 9.85 | -0.40% | 90,526 |
| Apr 1, 2025 | 10.00 | 10.05 | 9.95 | 9.99 | 9.89 | 0.91% | 63,581 |
| Mar 31, 2025 | 9.97 | 10.06 | 9.90 | 9.90 | 9.80 | -0.50% | 83,312 |
| Mar 28, 2025 | 9.94 | 10.01 | 9.91 | 9.95 | 9.85 | 0.20% | 112,497 |
| Mar 27, 2025 | 9.96 | 9.98 | 9.88 | 9.93 | 9.83 | -0.60% | 85,401 |
| Mar 26, 2025 | 10.08 | 10.14 | 9.99 | 9.99 | 9.89 | -1.09% | 121,859 |
| Mar 25, 2025 | 10.21 | 10.21 | 10.10 | 10.10 | 10.00 | -1.17% | 44,508 |
| Mar 24, 2025 | 10.14 | 10.29 | 10.11 | 10.22 | 10.12 | 1.59% | 205,331 |