BlackRock California Municipal Income Trust (BFZ)
NYSE: BFZ · Real-Time Price · USD
11.98
+0.11 (0.93%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BFZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 11.94 | 11.94 | 11.85 | 11.87 | 11.87 | -0.59% | 56,798 |
Oct 23, 2024 | 12.06 | 12.06 | 11.93 | 11.94 | 11.94 | -1.00% | 75,527 |
Oct 22, 2024 | 12.15 | 12.15 | 12.06 | 12.06 | 12.06 | -0.73% | 36,315 |
Oct 21, 2024 | 12.19 | 12.23 | 12.13 | 12.15 | 12.15 | -0.41% | 46,645 |
Oct 18, 2024 | 12.17 | 12.23 | 12.10 | 12.20 | 12.20 | 0.49% | 68,608 |
Oct 17, 2024 | 12.02 | 12.15 | 12.02 | 12.14 | 12.14 | 0.91% | 97,069 |
Oct 16, 2024 | 12.04 | 12.05 | 12.00 | 12.03 | 12.03 | 0.50% | 37,700 |
Oct 15, 2024 | 11.99 | 12.04 | 11.97 | 11.97 | 11.97 | -0.58% | 35,472 |
Oct 14, 2024 | 12.10 | 12.10 | 12.03 | 12.04 | 11.98 | -0.33% | 45,920 |
Oct 11, 2024 | 12.03 | 12.09 | 12.03 | 12.08 | 12.02 | 0.50% | 69,153 |
Oct 10, 2024 | 12.07 | 12.07 | 12.01 | 12.02 | 11.96 | -0.25% | 48,852 |
Oct 9, 2024 | 12.03 | 12.05 | 12.02 | 12.05 | 11.99 | 0.08% | 46,696 |
Oct 8, 2024 | 12.04 | 12.07 | 12.02 | 12.04 | 11.98 | -0.17% | 62,128 |
Oct 7, 2024 | 12.09 | 12.09 | 12.01 | 12.06 | 12.00 | -0.17% | 66,012 |
Oct 4, 2024 | 12.10 | 12.12 | 12.03 | 12.08 | 12.02 | -0.25% | 84,568 |
Oct 3, 2024 | 12.13 | 12.15 | 12.09 | 12.11 | 12.05 | -0.49% | 40,928 |
Oct 2, 2024 | 12.15 | 12.17 | 12.14 | 12.17 | 12.11 | 0.16% | 79,137 |
Oct 1, 2024 | 12.12 | 12.19 | 12.12 | 12.15 | 12.09 | 0.50% | 105,663 |
Sep 30, 2024 | 12.07 | 12.10 | 12.06 | 12.09 | 12.03 | 0.17% | 71,613 |
Sep 27, 2024 | 12.06 | 12.11 | 12.05 | 12.07 | 12.01 | 0.42% | 51,570 |
Sep 26, 2024 | 12.06 | 12.07 | 12.01 | 12.02 | 11.96 | - | 47,964 |
Sep 25, 2024 | 12.03 | 12.09 | 12.01 | 12.02 | 11.96 | 0.08% | 48,602 |
Sep 24, 2024 | 12.04 | 12.08 | 12.00 | 12.01 | 11.95 | -0.41% | 89,184 |
Sep 23, 2024 | 12.10 | 12.10 | 12.04 | 12.06 | 12.00 | -0.08% | 39,305 |
Sep 20, 2024 | 12.11 | 12.14 | 12.03 | 12.07 | 12.01 | -0.49% | 132,750 |
Sep 19, 2024 | 12.08 | 12.15 | 12.08 | 12.13 | 12.07 | 0.17% | 110,625 |
Sep 18, 2024 | 12.14 | 12.15 | 12.06 | 12.11 | 12.05 | - | 85,462 |
Sep 17, 2024 | 12.16 | 12.16 | 12.09 | 12.11 | 12.05 | - | 96,862 |
Sep 16, 2024 | 12.18 | 12.18 | 12.06 | 12.11 | 12.05 | -0.41% | 168,651 |
Sep 13, 2024 | 12.18 | 12.18 | 12.15 | 12.16 | 12.04 | 0.16% | 51,823 |
Sep 12, 2024 | 12.15 | 12.15 | 12.10 | 12.14 | 12.02 | 0.17% | 90,205 |
Sep 11, 2024 | 12.08 | 12.12 | 12.05 | 12.12 | 12.00 | 0.58% | 119,342 |
Sep 10, 2024 | 12.07 | 12.09 | 12.03 | 12.05 | 11.93 | 0.33% | 141,348 |
Sep 9, 2024 | 12.00 | 12.02 | 11.96 | 12.01 | 11.89 | 0.17% | 108,076 |
Sep 6, 2024 | 11.99 | 12.00 | 11.95 | 11.99 | 11.87 | - | 113,076 |
Sep 5, 2024 | 11.92 | 12.00 | 11.91 | 11.99 | 11.87 | 0.59% | 135,815 |
Sep 4, 2024 | 11.92 | 11.94 | 11.87 | 11.92 | 11.80 | 0.25% | 122,815 |
Sep 3, 2024 | 11.84 | 11.91 | 11.84 | 11.89 | 11.77 | 0.59% | 122,203 |
Aug 30, 2024 | 11.83 | 11.83 | 11.79 | 11.82 | 11.71 | 0.08% | 73,102 |
Aug 29, 2024 | 11.83 | 11.83 | 11.79 | 11.81 | 11.70 | 0.08% | 65,828 |
Aug 28, 2024 | 11.83 | 11.83 | 11.77 | 11.80 | 11.69 | -0.17% | 66,318 |
Aug 27, 2024 | 11.83 | 11.83 | 11.77 | 11.82 | 11.71 | -0.08% | 77,706 |
Aug 26, 2024 | 11.85 | 11.88 | 11.80 | 11.83 | 11.72 | -0.08% | 106,677 |
Aug 23, 2024 | 11.82 | 11.85 | 11.80 | 11.84 | 11.73 | 0.17% | 183,505 |
Aug 22, 2024 | 11.85 | 11.89 | 11.80 | 11.82 | 11.71 | -0.25% | 119,445 |
Aug 21, 2024 | 11.96 | 11.96 | 11.85 | 11.85 | 11.74 | -0.59% | 178,854 |
Aug 20, 2024 | 11.89 | 11.95 | 11.89 | 11.92 | 11.80 | 0.34% | 64,557 |
Aug 19, 2024 | 11.92 | 11.92 | 11.85 | 11.88 | 11.76 | -0.08% | 71,831 |
Aug 16, 2024 | 11.90 | 11.95 | 11.85 | 11.89 | 11.77 | 0.17% | 92,851 |
Aug 15, 2024 | 11.89 | 11.89 | 11.85 | 11.87 | 11.76 | -0.54% | 108,627 |
Aug 14, 2024 | 11.96 | 11.98 | 11.93 | 11.94 | 11.76 | 0.04% | 80,536 |
Aug 13, 2024 | 11.98 | 12.00 | 11.92 | 11.93 | 11.76 | -0.17% | 76,271 |
Aug 12, 2024 | 12.02 | 12.02 | 11.94 | 11.95 | 11.78 | -0.29% | 92,797 |
Aug 9, 2024 | 12.03 | 12.05 | 11.98 | 11.99 | 11.81 | -0.21% | 58,684 |
Aug 8, 2024 | 12.06 | 12.08 | 12.00 | 12.01 | 11.83 | -0.41% | 79,232 |
Aug 7, 2024 | 12.07 | 12.15 | 12.06 | 12.06 | 11.88 | - | 67,424 |
Aug 6, 2024 | 11.99 | 12.08 | 11.94 | 12.06 | 11.88 | 1.17% | 55,297 |
Aug 5, 2024 | 12.10 | 12.10 | 11.92 | 11.92 | 11.75 | -1.32% | 174,377 |
Aug 2, 2024 | 12.11 | 12.15 | 12.06 | 12.08 | 11.90 | 0.67% | 84,413 |
Aug 1, 2024 | 12.05 | 12.12 | 12.00 | 12.00 | 11.82 | -0.25% | 126,132 |
Jul 31, 2024 | 12.01 | 12.13 | 12.01 | 12.03 | 11.85 | 0.33% | 47,671 |
Jul 30, 2024 | 12.03 | 12.03 | 11.97 | 11.99 | 11.82 | - | 34,694 |
Jul 29, 2024 | 12.00 | 12.14 | 11.97 | 11.99 | 11.82 | -0.17% | 44,512 |
Jul 26, 2024 | 12.00 | 12.04 | 11.97 | 12.01 | 11.83 | 0.21% | 55,183 |
Jul 25, 2024 | 12.04 | 12.04 | 11.95 | 11.99 | 11.81 | - | 37,559 |
Jul 24, 2024 | 12.06 | 12.06 | 11.97 | 11.99 | 11.81 | -0.46% | 60,255 |
Jul 23, 2024 | 12.04 | 12.05 | 12.02 | 12.04 | 11.86 | 0.46% | 82,763 |
Jul 22, 2024 | 11.95 | 12.00 | 11.95 | 11.99 | 11.81 | 0.46% | 32,582 |
Jul 19, 2024 | 11.97 | 11.98 | 11.91 | 11.93 | 11.76 | -0.50% | 25,611 |
Jul 18, 2024 | 12.02 | 12.05 | 11.97 | 11.99 | 11.82 | -0.33% | 326,294 |
Jul 17, 2024 | 12.00 | 12.07 | 11.97 | 12.03 | 11.85 | - | 67,842 |
Jul 16, 2024 | 12.11 | 12.11 | 12.01 | 12.03 | 11.85 | -0.66% | 84,086 |
Jul 15, 2024 | 12.11 | 12.11 | 12.02 | 12.11 | 11.93 | -0.49% | 61,224 |
Jul 12, 2024 | 12.16 | 12.18 | 12.16 | 12.17 | 11.93 | 0.08% | 66,363 |
Jul 11, 2024 | 12.15 | 12.17 | 12.14 | 12.16 | 11.92 | 0.75% | 135,645 |
Jul 10, 2024 | 12.13 | 12.14 | 12.04 | 12.07 | 11.84 | 0.08% | 29,648 |
Jul 9, 2024 | 12.01 | 12.06 | 12.01 | 12.06 | 11.83 | 0.58% | 79,336 |
Jul 8, 2024 | 12.00 | 12.00 | 11.95 | 11.99 | 11.76 | 0.08% | 45,219 |
Jul 5, 2024 | 12.01 | 12.01 | 11.97 | 11.98 | 11.75 | 0.25% | 25,075 |
Jul 3, 2024 | 11.95 | 12.01 | 11.94 | 11.95 | 11.72 | 0.04% | 29,535 |
Jul 2, 2024 | 11.91 | 11.97 | 11.91 | 11.95 | 11.71 | 0.46% | 34,616 |
Jul 1, 2024 | 11.97 | 11.98 | 11.86 | 11.89 | 11.66 | -0.67% | 60,199 |
Jun 28, 2024 | 11.97 | 12.02 | 11.95 | 11.97 | 11.74 | 0.34% | 84,751 |
Jun 27, 2024 | 12.03 | 12.03 | 11.93 | 11.93 | 11.70 | -0.58% | 90,406 |
Jun 26, 2024 | 11.97 | 12.00 | 11.94 | 12.00 | 11.77 | - | 70,607 |
Jun 25, 2024 | 11.99 | 12.01 | 11.96 | 12.00 | 11.77 | 0.33% | 58,717 |
Jun 24, 2024 | 12.00 | 12.02 | 11.95 | 11.96 | 11.73 | -0.33% | 49,933 |
Jun 21, 2024 | 11.94 | 12.00 | 11.91 | 12.00 | 11.77 | 0.93% | 50,144 |
Jun 20, 2024 | 11.93 | 11.96 | 11.86 | 11.89 | 11.66 | -0.50% | 71,843 |
Jun 18, 2024 | 12.00 | 12.03 | 11.92 | 11.95 | 11.72 | -0.42% | 56,155 |
Jun 17, 2024 | 12.04 | 12.04 | 11.95 | 12.00 | 11.77 | -0.25% | 70,428 |
Jun 14, 2024 | 12.01 | 12.12 | 11.93 | 12.03 | 11.80 | -0.08% | 213,242 |
Jun 13, 2024 | 12.02 | 12.07 | 12.00 | 12.04 | 11.75 | 0.75% | 34,119 |
Jun 12, 2024 | 12.12 | 12.12 | 11.95 | 11.95 | 11.66 | -0.50% | 74,255 |
Jun 11, 2024 | 12.03 | 12.05 | 11.96 | 12.01 | 11.72 | 0.08% | 61,003 |
Jun 10, 2024 | 11.95 | 12.05 | 11.94 | 12.00 | 11.71 | 0.42% | 155,750 |
Jun 7, 2024 | 11.87 | 11.97 | 11.80 | 11.95 | 11.66 | 0.42% | 131,843 |
Jun 6, 2024 | 11.85 | 11.94 | 11.81 | 11.90 | 11.61 | 0.42% | 76,670 |
Jun 5, 2024 | 11.69 | 11.90 | 11.66 | 11.85 | 11.56 | 1.37% | 190,112 |
Jun 4, 2024 | 11.61 | 11.71 | 11.55 | 11.69 | 11.41 | 0.69% | 65,205 |