BlackRock California Municipal Income Trust (BFZ)
NYSE: BFZ · Real-Time Price · USD
10.87
-0.10 (-0.91%)
May 12, 2025, 4:00 PM - Market closed
BFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.04 | 11.04 | 10.87 | 10.87 | 10.87 | -0.91% | 64,730 |
| May 9, 2025 | 11.00 | 11.00 | 10.92 | 10.97 | 10.97 | -0.09% | 42,887 |
| May 8, 2025 | 11.04 | 11.06 | 10.96 | 10.98 | 10.98 | 0.27% | 52,566 |
| May 7, 2025 | 11.02 | 11.02 | 10.91 | 10.95 | 10.95 | -0.05% | 60,621 |
| May 6, 2025 | 10.90 | 10.96 | 10.87 | 10.96 | 10.96 | 0.78% | 65,300 |
| May 5, 2025 | 10.91 | 10.91 | 10.83 | 10.87 | 10.87 | -0.18% | 44,076 |
| May 2, 2025 | 10.89 | 10.89 | 10.82 | 10.89 | 10.89 | - | 57,113 |
| May 1, 2025 | 10.98 | 10.98 | 10.83 | 10.89 | 10.89 | - | 42,915 |
| Apr 30, 2025 | 10.76 | 10.90 | 10.69 | 10.89 | 10.89 | 1.02% | 50,820 |
| Apr 29, 2025 | 10.69 | 10.78 | 10.69 | 10.78 | 10.78 | 0.56% | 56,616 |
| Apr 28, 2025 | 10.70 | 10.73 | 10.65 | 10.72 | 10.72 | 0.09% | 62,719 |
| Apr 25, 2025 | 10.65 | 10.71 | 10.63 | 10.71 | 10.71 | 0.85% | 95,732 |
| Apr 24, 2025 | 10.58 | 10.65 | 10.50 | 10.62 | 10.62 | 1.53% | 107,799 |
| Apr 23, 2025 | 10.50 | 10.53 | 10.42 | 10.46 | 10.46 | 0.77% | 58,995 |
| Apr 22, 2025 | 10.40 | 10.41 | 10.32 | 10.38 | 10.38 | 0.58% | 87,712 |
| Apr 21, 2025 | 10.33 | 10.46 | 10.31 | 10.32 | 10.32 | -1.24% | 67,153 |
| Apr 17, 2025 | 10.43 | 10.48 | 10.41 | 10.45 | 10.45 | 0.48% | 54,369 |
| Apr 16, 2025 | 10.46 | 10.49 | 10.40 | 10.40 | 10.40 | -0.76% | 38,341 |
| Apr 15, 2025 | 10.46 | 10.53 | 10.46 | 10.48 | 10.48 | 0.19% | 47,477 |
| Apr 14, 2025 | 10.47 | 10.56 | 10.46 | 10.46 | 10.40 | 0.87% | 54,849 |
| Apr 11, 2025 | 10.21 | 10.38 | 10.17 | 10.37 | 10.31 | 1.67% | 253,216 |
| Apr 10, 2025 | 10.41 | 10.51 | 10.20 | 10.20 | 10.14 | -3.50% | 93,930 |
| Apr 9, 2025 | 10.38 | 10.57 | 10.17 | 10.57 | 10.51 | 0.86% | 232,721 |
| Apr 8, 2025 | 10.82 | 10.87 | 10.45 | 10.48 | 10.42 | -3.59% | 100,373 |
| Apr 7, 2025 | 11.18 | 11.18 | 10.83 | 10.87 | 10.81 | -2.07% | 95,476 |
| Apr 4, 2025 | 11.17 | 11.25 | 11.07 | 11.10 | 11.04 | -0.80% | 115,813 |
| Apr 3, 2025 | 11.14 | 11.33 | 11.08 | 11.19 | 11.13 | 0.90% | 201,726 |
| Apr 2, 2025 | 11.12 | 11.12 | 11.00 | 11.09 | 11.03 | - | 103,961 |
| Apr 1, 2025 | 11.04 | 11.09 | 10.94 | 11.09 | 11.03 | 1.00% | 121,236 |
| Mar 31, 2025 | 10.94 | 11.00 | 10.90 | 10.98 | 10.92 | 0.09% | 56,974 |
| Mar 28, 2025 | 10.89 | 11.00 | 10.89 | 10.97 | 10.91 | 1.11% | 48,447 |
| Mar 27, 2025 | 10.92 | 10.93 | 10.84 | 10.85 | 10.79 | -0.91% | 67,817 |
| Mar 26, 2025 | 11.03 | 11.09 | 10.94 | 10.95 | 10.89 | -0.90% | 96,213 |
| Mar 25, 2025 | 11.13 | 11.13 | 11.05 | 11.05 | 10.99 | -0.36% | 53,893 |
| Mar 24, 2025 | 11.09 | 11.15 | 11.06 | 11.09 | 11.03 | 0.09% | 80,163 |
| Mar 21, 2025 | 11.08 | 11.15 | 11.06 | 11.08 | 11.02 | 0.27% | 45,538 |
| Mar 20, 2025 | 11.04 | 11.08 | 10.99 | 11.05 | 10.99 | 0.73% | 90,958 |
| Mar 19, 2025 | 10.99 | 11.04 | 10.97 | 10.97 | 10.91 | -0.36% | 81,304 |
| Mar 18, 2025 | 11.05 | 11.07 | 11.01 | 11.01 | 10.95 | -0.18% | 91,834 |
| Mar 17, 2025 | 11.10 | 11.13 | 11.01 | 11.03 | 10.97 | -0.36% | 109,700 |
| Mar 14, 2025 | 11.04 | 11.08 | 11.01 | 11.07 | 11.01 | -0.36% | 111,336 |
| Mar 13, 2025 | 11.17 | 11.17 | 11.08 | 11.11 | 10.99 | -0.58% | 129,642 |
| Mar 12, 2025 | 11.21 | 11.26 | 11.16 | 11.18 | 11.05 | -0.22% | 50,426 |
| Mar 11, 2025 | 11.21 | 11.27 | 11.18 | 11.20 | 11.08 | 0.27% | 46,058 |
| Mar 10, 2025 | 11.24 | 11.34 | 11.17 | 11.17 | 11.05 | -0.36% | 38,838 |
| Mar 7, 2025 | 11.27 | 11.33 | 11.21 | 11.21 | 11.09 | -0.53% | 32,367 |
| Mar 6, 2025 | 11.27 | 11.31 | 11.27 | 11.27 | 11.15 | -0.44% | 30,785 |
| Mar 5, 2025 | 11.36 | 11.39 | 11.30 | 11.32 | 11.20 | -0.09% | 58,113 |
| Mar 4, 2025 | 11.39 | 11.47 | 11.30 | 11.33 | 11.21 | -0.44% | 82,248 |
| Mar 3, 2025 | 11.43 | 11.46 | 11.36 | 11.38 | 11.26 | -0.52% | 105,303 |