BlackRock Municipal Income Trust (BFK)
NYSE: BFK · Real-Time Price · USD
9.61
-0.04 (-0.41%)
Aug 5, 2025, 9:43 AM - Market open
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.59 | 9.65 | 9.57 | 9.65 | 9.65 | 0.84% | 74,864 |
| Aug 1, 2025 | 9.55 | 9.60 | 9.51 | 9.57 | 9.57 | - | 99,426 |
| Jul 31, 2025 | 9.55 | 9.64 | 9.53 | 9.57 | 9.57 | 0.53% | 123,530 |
| Jul 30, 2025 | 9.53 | 9.53 | 9.47 | 9.52 | 9.52 | -0.10% | 119,504 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.51 | 9.53 | 9.53 | -0.10% | 80,715 |
| Jul 28, 2025 | 9.52 | 9.55 | 9.50 | 9.54 | 9.54 | -0.10% | 62,934 |
| Jul 25, 2025 | 9.55 | 9.56 | 9.51 | 9.55 | 9.55 | - | 77,880 |
| Jul 24, 2025 | 9.52 | 9.60 | 9.51 | 9.55 | 9.55 | 0.10% | 128,033 |
| Jul 23, 2025 | 9.53 | 9.56 | 9.51 | 9.54 | 9.54 | 0.10% | 79,798 |
| Jul 22, 2025 | 9.49 | 9.54 | 9.49 | 9.53 | 9.53 | - | 141,639 |
| Jul 21, 2025 | 9.51 | 9.53 | 9.49 | 9.53 | 9.53 | 0.32% | 77,588 |
| Jul 18, 2025 | 9.49 | 9.50 | 9.44 | 9.50 | 9.50 | - | 67,099 |
| Jul 17, 2025 | 9.44 | 9.53 | 9.43 | 9.50 | 9.50 | 0.64% | 189,422 |
| Jul 16, 2025 | 9.46 | 9.46 | 9.42 | 9.44 | 9.44 | -0.32% | 144,518 |
| Jul 15, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | 9.47 | -0.73% | 81,793 |
| Jul 14, 2025 | 9.51 | 9.55 | 9.51 | 9.54 | 9.49 | 0.32% | 83,907 |
| Jul 11, 2025 | 9.56 | 9.56 | 9.50 | 9.51 | 9.46 | -0.73% | 94,315 |
| Jul 10, 2025 | 9.60 | 9.60 | 9.53 | 9.58 | 9.53 | 0.10% | 80,484 |
| Jul 9, 2025 | 9.58 | 9.60 | 9.55 | 9.57 | 9.52 | -0.10% | 91,328 |
| Jul 8, 2025 | 9.60 | 9.60 | 9.56 | 9.58 | 9.53 | -0.42% | 54,408 |
| Jul 7, 2025 | 9.65 | 9.65 | 9.55 | 9.62 | 9.57 | -0.21% | 172,560 |
| Jul 3, 2025 | 9.62 | 9.66 | 9.60 | 9.64 | 9.59 | -0.10% | 51,756 |
| Jul 2, 2025 | 9.58 | 9.67 | 9.58 | 9.65 | 9.60 | 0.84% | 105,086 |
| Jul 1, 2025 | 9.58 | 9.59 | 9.53 | 9.57 | 9.52 | -0.21% | 80,707 |
| Jun 30, 2025 | 9.49 | 9.59 | 9.49 | 9.59 | 9.54 | 1.27% | 147,461 |
| Jun 27, 2025 | 9.52 | 9.52 | 9.47 | 9.47 | 9.42 | -0.42% | 116,870 |
| Jun 26, 2025 | 9.49 | 9.54 | 9.46 | 9.51 | 9.46 | 0.32% | 171,710 |
| Jun 25, 2025 | 9.51 | 9.54 | 9.48 | 9.48 | 9.43 | -0.32% | 59,395 |
| Jun 24, 2025 | 9.50 | 9.54 | 9.49 | 9.51 | 9.46 | - | 47,138 |
| Jun 23, 2025 | 9.50 | 9.54 | 9.49 | 9.51 | 9.46 | 0.21% | 36,439 |
| Jun 20, 2025 | 9.47 | 9.51 | 9.45 | 9.49 | 9.44 | -0.32% | 180,546 |
| Jun 18, 2025 | 9.52 | 9.56 | 9.49 | 9.52 | 9.47 | -0.10% | 99,565 |
| Jun 17, 2025 | 9.54 | 9.54 | 9.49 | 9.53 | 9.48 | - | 50,581 |
| Jun 16, 2025 | 9.50 | 9.55 | 9.50 | 9.53 | 9.48 | 0.32% | 75,231 |
| Jun 13, 2025 | 9.49 | 9.52 | 9.45 | 9.50 | 9.45 | -0.84% | 85,617 |
| Jun 12, 2025 | 9.57 | 9.60 | 9.52 | 9.58 | 9.48 | 0.42% | 57,014 |
| Jun 11, 2025 | 9.51 | 9.56 | 9.46 | 9.54 | 9.44 | 0.63% | 78,130 |
| Jun 10, 2025 | 9.54 | 9.57 | 9.45 | 9.48 | 9.38 | -0.52% | 98,800 |
| Jun 9, 2025 | 9.49 | 9.56 | 9.44 | 9.53 | 9.43 | 0.42% | 85,724 |
| Jun 6, 2025 | 9.50 | 9.54 | 9.48 | 9.49 | 9.39 | - | 72,026 |
| Jun 5, 2025 | 9.54 | 9.57 | 9.49 | 9.49 | 9.39 | -0.63% | 68,504 |
| Jun 4, 2025 | 9.56 | 9.58 | 9.53 | 9.55 | 9.45 | 0.21% | 82,283 |
| Jun 3, 2025 | 9.57 | 9.67 | 9.51 | 9.53 | 9.43 | -0.21% | 143,824 |
| Jun 2, 2025 | 9.60 | 9.64 | 9.54 | 9.55 | 9.45 | -0.42% | 62,814 |
| May 30, 2025 | 9.58 | 9.62 | 9.55 | 9.59 | 9.49 | 0.21% | 69,902 |
| May 29, 2025 | 9.65 | 9.65 | 9.54 | 9.57 | 9.47 | -0.21% | 68,073 |
| May 28, 2025 | 9.66 | 9.67 | 9.50 | 9.59 | 9.49 | -0.42% | 206,336 |
| May 27, 2025 | 9.61 | 9.65 | 9.53 | 9.63 | 9.53 | 1.05% | 94,632 |
| May 23, 2025 | 9.55 | 9.55 | 9.50 | 9.53 | 9.43 | -0.21% | 76,751 |
| May 22, 2025 | 9.44 | 9.68 | 9.44 | 9.55 | 9.45 | 0.84% | 111,306 |