BlackRock Municipal Income Trust (BFK)
9.9500
-0.0800 (-0.80%)
NYSE · Last Trade: Oct 3rd, 5:31 PM EDT
Historical Prices For BlackRock Municipal Income Trust (BFK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 10.16 | 10.19 | 9.98 | 10.03 | 138,390 | 10.03 |
| 10/01/2025 | 10.07 | 10.30 | 10.07 | 10.10 | 144,860 | 10.10 |
| 9/30/2025 | 9.96 | 10.08 | 9.96 | 10.05 | 89,395 | 10.05 |
| 9/29/2025 | 9.95 | 10.00 | 9.95 | 9.97 | 77,420 | 9.97 |
| 9/26/2025 | 9.92 | 9.98 | 9.89 | 9.95 | 82,320 | 9.95 |
| 9/25/2025 | 9.96 | 9.97 | 9.90 | 9.93 | 150,855 | 9.93 |
| 9/24/2025 | 9.96 | 10.03 | 9.90 | 9.96 | 114,283 | 9.96 |
| 9/23/2025 | 10.08 | 10.10 | 9.96 | 9.98 | 155,287 | 9.98 |
| 9/22/2025 | 10.15 | 10.15 | 10.08 | 10.09 | 63,773 | 10.09 |
| 9/19/2025 | 10.12 | 10.18 | 10.10 | 10.17 | 232,550 | 10.17 |
| 9/18/2025 | 10.07 | 10.09 | 10.04 | 10.07 | 192,532 | 10.07 |
| 9/17/2025 | 10.06 | 10.13 | 10.03 | 10.10 | 152,585 | 10.10 |
| 9/16/2025 | 10.10 | 10.17 | 10.04 | 10.05 | 134,133 | 10.05 |
| 9/15/2025 | 10.12 | 10.17 | 10.10 | 10.11 | 46,390 | 10.11 |
| 9/12/2025 | 10.01 | 10.18 | 10.01 | 10.16 | 118,244 | 10.11 |
| 9/11/2025 | 9.99 | 10.07 | 9.99 | 10.05 | 59,002 | 10.00 |
| 9/10/2025 | 9.95 | 10.02 | 9.91 | 10.01 | 108,626 | 9.96 |
| 9/09/2025 | 9.95 | 9.97 | 9.92 | 9.94 | 72,728 | 9.89 |
| 9/08/2025 | 9.84 | 9.96 | 9.84 | 9.95 | 122,843 | 9.90 |
| 9/05/2025 | 9.71 | 9.81 | 9.70 | 9.81 | 147,249 | 9.76 |
| 9/04/2025 | 9.67 | 9.70 | 9.65 | 9.67 | 161,131 | 9.62 |
| 9/03/2025 | 9.64 | 9.70 | 9.64 | 9.67 | 162,602 | 9.62 |
| 9/02/2025 | 9.63 | 9.70 | 9.60 | 9.64 | 202,906 | 9.59 |
| 8/29/2025 | 9.59 | 9.68 | 9.57 | 9.68 | 298,956 | 9.63 |
| 8/28/2025 | 9.64 | 9.65 | 9.58 | 9.59 | 110,227 | 9.55 |
| 8/27/2025 | 9.66 | 9.68 | 9.61 | 9.65 | 122,427 | 9.60 |
| 8/26/2025 | 9.68 | 9.70 | 9.64 | 9.65 | 65,608 | 9.60 |
| 8/25/2025 | 9.66 | 9.68 | 9.65 | 9.67 | 50,647 | 9.62 |
| 8/22/2025 | 9.56 | 9.66 | 9.56 | 9.66 | 106,050 | 9.61 |
| 8/21/2025 | 9.57 | 9.61 | 9.54 | 9.55 | 134,235 | 9.50 |
| 8/20/2025 | 9.62 | 9.65 | 9.61 | 9.63 | 148,508 | 9.58 |
| 8/19/2025 | 9.73 | 9.76 | 9.65 | 9.66 | 178,954 | 9.61 |
| 8/18/2025 | 9.78 | 9.80 | 9.73 | 9.74 | 100,455 | 9.69 |
| 8/15/2025 | 9.81 | 9.87 | 9.79 | 9.79 | 105,329 | 9.74 |
| 8/14/2025 | 9.83 | 9.91 | 9.81 | 9.88 | 109,705 | 9.78 |
| 8/13/2025 | 9.81 | 9.85 | 9.80 | 9.83 | 93,400 | 9.73 |
| 8/12/2025 | 9.79 | 9.82 | 9.76 | 9.81 | 218,131 | 9.71 |
| 8/11/2025 | 9.71 | 9.80 | 9.69 | 9.80 | 178,315 | 9.70 |
| 8/08/2025 | 9.66 | 9.70 | 9.64 | 9.67 | 207,371 | 9.57 |
| 8/07/2025 | 9.68 | 9.71 | 9.64 | 9.69 | 92,588 | 9.59 |
| 8/06/2025 | 9.68 | 9.71 | 9.65 | 9.68 | 151,955 | 9.58 |
| 8/05/2025 | 9.64 | 9.70 | 9.61 | 9.69 | 84,040 | 9.59 |
| 8/04/2025 | 9.59 | 9.65 | 9.57 | 9.65 | 74,864 | 9.55 |
| 8/01/2025 | 9.55 | 9.60 | 9.51 | 9.57 | 99,426 | 9.47 |
| 7/31/2025 | 9.55 | 9.64 | 9.53 | 9.57 | 123,530 | 9.47 |
| 7/30/2025 | 9.53 | 9.53 | 9.47 | 9.52 | 119,504 | 9.43 |
| 7/29/2025 | 9.55 | 9.55 | 9.51 | 9.53 | 80,715 | 9.44 |
| 7/28/2025 | 9.52 | 9.55 | 9.50 | 9.54 | 62,934 | 9.45 |
| 7/25/2025 | 9.55 | 9.56 | 9.51 | 9.55 | 77,880 | 9.45 |
| 7/24/2025 | 9.52 | 9.60 | 9.51 | 9.55 | 128,033 | 9.45 |
| 7/23/2025 | 9.53 | 9.56 | 9.51 | 9.54 | 79,798 | 9.45 |
| 7/22/2025 | 9.49 | 9.54 | 9.49 | 9.53 | 141,639 | 9.44 |
| 7/21/2025 | 9.51 | 9.53 | 9.49 | 9.53 | 77,588 | 9.44 |
| 7/18/2025 | 9.49 | 9.50 | 9.44 | 9.50 | 67,099 | 9.41 |
| 7/17/2025 | 9.44 | 9.53 | 9.43 | 9.50 | 189,422 | 9.41 |
| 7/16/2025 | 9.46 | 9.46 | 9.42 | 9.44 | 144,518 | 9.35 |
| 7/15/2025 | 9.52 | 9.52 | 9.45 | 9.47 | 81,793 | 9.38 |
| 7/14/2025 | 9.51 | 9.55 | 9.51 | 9.54 | 83,907 | 9.40 |
| 7/11/2025 | 9.56 | 9.56 | 9.50 | 9.51 | 94,315 | 9.37 |
| 7/10/2025 | 9.60 | 9.60 | 9.53 | 9.58 | 80,484 | 9.43 |
| 7/09/2025 | 9.58 | 9.60 | 9.55 | 9.57 | 91,328 | 9.43 |
| 7/08/2025 | 9.60 | 9.60 | 9.56 | 9.58 | 54,408 | 9.43 |
| 7/07/2025 | 9.65 | 9.65 | 9.55 | 9.62 | 172,560 | 9.47 |