BlackRock Municipal Income Trust (BFK)
NYSE: BFK · Real-Time Price · USD
9.99
+0.09 (0.91%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.00 | 10.05 | 9.95 | 9.98 | - | 0.81% | 63,081 |
| Mar 31, 2025 | 9.97 | 10.06 | 9.90 | 9.90 | 9.90 | -0.50% | 83,312 |
| Mar 28, 2025 | 9.94 | 10.01 | 9.91 | 9.95 | 9.95 | 0.20% | 112,497 |
| Mar 27, 2025 | 9.96 | 9.98 | 9.88 | 9.93 | 9.93 | -0.60% | 85,401 |
| Mar 26, 2025 | 10.08 | 10.14 | 9.99 | 9.99 | 9.99 | -1.09% | 121,859 |
| Mar 25, 2025 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | -1.17% | 44,508 |
| Mar 24, 2025 | 10.14 | 10.29 | 10.11 | 10.22 | 10.22 | 1.59% | 205,331 |
| Mar 21, 2025 | 10.04 | 10.15 | 9.99 | 10.06 | 10.06 | 0.50% | 90,183 |
| Mar 20, 2025 | 9.97 | 10.06 | 9.93 | 10.01 | 10.01 | 0.40% | 80,983 |
| Mar 19, 2025 | 9.99 | 10.00 | 9.86 | 9.97 | 9.97 | 0.10% | 105,563 |
| Mar 18, 2025 | 9.93 | 10.00 | 9.91 | 9.96 | 9.96 | 0.35% | 119,874 |
| Mar 17, 2025 | 9.94 | 10.03 | 9.91 | 9.93 | 9.93 | -0.15% | 51,665 |
| Mar 14, 2025 | 9.93 | 9.95 | 9.89 | 9.94 | 9.94 | - | 107,648 |
| Mar 13, 2025 | 9.95 | 9.97 | 9.90 | 9.94 | 9.89 | -0.30% | 72,718 |
| Mar 12, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.92 | -0.30% | 107,758 |
| Mar 11, 2025 | 10.04 | 10.10 | 9.99 | 10.00 | 9.95 | -0.60% | 61,264 |
| Mar 10, 2025 | 10.03 | 10.18 | 10.03 | 10.06 | 10.01 | 0.40% | 75,952 |
| Mar 7, 2025 | 10.11 | 10.16 | 10.02 | 10.02 | 9.97 | -0.89% | 82,465 |
| Mar 6, 2025 | 10.15 | 10.18 | 10.10 | 10.11 | 10.06 | -0.39% | 55,221 |
| Mar 5, 2025 | 10.15 | 10.19 | 10.12 | 10.15 | 10.10 | 0.50% | 69,147 |
| Mar 4, 2025 | 10.21 | 10.24 | 10.10 | 10.10 | 10.05 | -1.08% | 86,342 |
| Mar 3, 2025 | 10.23 | 10.25 | 10.18 | 10.21 | 10.16 | -0.10% | 91,867 |
| Feb 28, 2025 | 10.21 | 10.22 | 10.16 | 10.22 | 10.17 | 0.20% | 73,407 |
| Feb 27, 2025 | 10.22 | 10.23 | 10.18 | 10.20 | 10.15 | 0.10% | 50,808 |
| Feb 26, 2025 | 10.19 | 10.22 | 10.17 | 10.19 | 10.14 | - | 44,083 |
| Feb 25, 2025 | 10.15 | 10.22 | 10.15 | 10.19 | 10.14 | 0.79% | 54,468 |
| Feb 24, 2025 | 10.18 | 10.19 | 10.11 | 10.11 | 10.06 | -0.74% | 80,279 |
| Feb 21, 2025 | 10.18 | 10.22 | 10.17 | 10.19 | 10.13 | 0.05% | 53,925 |
| Feb 20, 2025 | 10.22 | 10.28 | 10.15 | 10.18 | 10.13 | -0.49% | 79,748 |
| Feb 19, 2025 | 10.24 | 10.25 | 10.18 | 10.23 | 10.18 | 0.49% | 53,972 |
| Feb 18, 2025 | 10.20 | 10.20 | 10.13 | 10.18 | 10.13 | -0.20% | 80,047 |
| Feb 14, 2025 | 10.17 | 10.21 | 10.15 | 10.20 | 10.15 | 0.39% | 59,559 |
| Feb 13, 2025 | 10.17 | 10.23 | 10.14 | 10.16 | 10.06 | 0.30% | 63,614 |
| Feb 12, 2025 | 10.15 | 10.16 | 10.05 | 10.13 | 10.03 | -1.07% | 83,889 |
| Feb 11, 2025 | 10.25 | 10.26 | 10.21 | 10.24 | 10.14 | -0.10% | 15,918 |
| Feb 10, 2025 | 10.29 | 10.33 | 10.22 | 10.25 | 10.15 | -0.19% | 80,290 |
| Feb 7, 2025 | 10.30 | 10.33 | 10.22 | 10.27 | 10.17 | -0.19% | 33,128 |
| Feb 6, 2025 | 10.29 | 10.37 | 10.29 | 10.29 | 10.19 | - | 73,680 |
| Feb 5, 2025 | 10.27 | 10.37 | 10.27 | 10.29 | 10.19 | 0.29% | 53,820 |
| Feb 4, 2025 | 10.18 | 10.32 | 10.18 | 10.26 | 10.16 | 0.59% | 66,467 |
| Feb 3, 2025 | 10.28 | 10.30 | 10.18 | 10.20 | 10.10 | -0.49% | 41,768 |
| Jan 31, 2025 | 10.18 | 10.28 | 10.17 | 10.25 | 10.15 | 0.49% | 73,983 |
| Jan 30, 2025 | 10.18 | 10.20 | 10.11 | 10.20 | 10.10 | 0.79% | 56,161 |
| Jan 29, 2025 | 10.16 | 10.17 | 10.07 | 10.12 | 10.02 | - | 95,924 |
| Jan 28, 2025 | 10.13 | 10.15 | 10.02 | 10.12 | 10.02 | -0.39% | 84,459 |
| Jan 27, 2025 | 10.05 | 10.19 | 10.00 | 10.16 | 10.06 | 0.89% | 182,828 |
| Jan 24, 2025 | 10.01 | 10.09 | 9.99 | 10.07 | 9.97 | 0.60% | 52,427 |
| Jan 23, 2025 | 10.06 | 10.09 | 9.97 | 10.01 | 9.91 | -0.69% | 88,617 |
| Jan 22, 2025 | 10.08 | 10.13 | 10.04 | 10.08 | 9.98 | -0.40% | 61,638 |
| Jan 21, 2025 | 10.13 | 10.13 | 10.05 | 10.12 | 10.02 | 0.30% | 57,338 |