Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.77 +1.07 (+0.02%) Dow
39,049.88 +165.62 (+0.43%) Nasdaq
16,309.24 -23.31 (-0.14%) Bitcoin USD
62,697.12 -459.09 (-0.73%) CMC Crypto 200
1,330.61 +35.93 (+2.78%)
BlackRock Municipal Income Trust (BFK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.08 | 10.12 | 10.08 | 10.10 | 10.10 | 31,798 |
| 07 May 2024 | 10.11 | 10.15 | 10.07 | 10.10 | 10.10 | 125,300 |
| 06 May 2024 | 10.06 | 10.09 | 10.04 | 10.06 | 10.06 | 89,700 |
| 03 May 2024 | 10.03 | 10.09 | 10.01 | 10.03 | 10.03 | 226,300 |
| 02 May 2024 | 9.96 | 9.98 | 9.94 | 9.98 | 9.98 | 40,200 |
| 01 May 2024 | 9.96 | 10.01 | 9.93 | 9.95 | 9.95 | 117,500 |
| 30 Apr 2024 | 9.93 | 9.99 | 9.90 | 9.92 | 9.92 | 50,700 |
| 29 Apr 2024 | 9.98 | 10.00 | 9.94 | 9.95 | 9.95 | 51,900 |
| 26 Apr 2024 | 9.97 | 9.98 | 9.93 | 9.95 | 9.95 | 66,200 |
| 25 Apr 2024 | 9.95 | 9.95 | 9.92 | 9.94 | 9.94 | 40,700 |
| 24 Apr 2024 | 9.99 | 10.05 | 9.97 | 9.99 | 9.99 | 69,200 |
| 23 Apr 2024 | 9.98 | 10.03 | 9.95 | 10.02 | 10.02 | 101,800 |
| 22 Apr 2024 | 9.95 | 9.98 | 9.92 | 9.93 | 9.93 | 98,700 |
| 19 Apr 2024 | 9.95 | 10.00 | 9.94 | 9.96 | 9.96 | 58,100 |
| 18 Apr 2024 | 9.99 | 10.00 | 9.93 | 9.95 | 9.95 | 71,500 |
| 17 Apr 2024 | 9.95 | 10.01 | 9.95 | 9.99 | 9.99 | 84,300 |
| 16 Apr 2024 | 9.88 | 9.96 | 9.87 | 9.94 | 9.94 | 79,200 |
| 15 Apr 2024 | 9.99 | 9.99 | 9.93 | 9.94 | 9.94 | 62,100 |
| 12 Apr 2024 | 10.03 | 10.07 | 10.01 | 10.02 | 10.02 | 59,600 |
| 12 Apr 2024 | 0.05 Dividend | |||||
| 11 Apr 2024 | 10.06 | 10.09 | 10.03 | 10.07 | 10.02 | 56,800 |
| 10 Apr 2024 | 10.17 | 10.17 | 10.05 | 10.06 | 10.01 | 51,700 |
| 09 Apr 2024 | 10.22 | 10.23 | 10.19 | 10.21 | 10.16 | 56,500 |
| 08 Apr 2024 | 10.19 | 10.24 | 10.15 | 10.19 | 10.14 | 98,100 |
| 05 Apr 2024 | 10.18 | 10.18 | 10.13 | 10.15 | 10.10 | 31,100 |
| 04 Apr 2024 | 10.21 | 10.28 | 10.18 | 10.19 | 10.14 | 92,500 |
| 03 Apr 2024 | 10.18 | 10.26 | 10.17 | 10.18 | 10.13 | 116,900 |
| 02 Apr 2024 | 10.20 | 10.25 | 10.15 | 10.23 | 10.18 | 109,900 |
| 01 Apr 2024 | 10.30 | 10.33 | 10.21 | 10.25 | 10.20 | 95,700 |
| 28 Mar 2024 | 10.27 | 10.34 | 10.26 | 10.33 | 10.28 | 126,400 |
| 27 Mar 2024 | 10.25 | 10.31 | 10.25 | 10.31 | 10.26 | 118,000 |
| 26 Mar 2024 | 10.21 | 10.28 | 10.21 | 10.25 | 10.20 | 72,700 |
| 25 Mar 2024 | 10.29 | 10.33 | 10.23 | 10.25 | 10.20 | 128,200 |
| 22 Mar 2024 | 10.35 | 10.37 | 10.28 | 10.31 | 10.26 | 126,200 |
| 21 Mar 2024 | 10.37 | 10.37 | 10.32 | 10.32 | 10.27 | 46,500 |
| 20 Mar 2024 | 10.37 | 10.38 | 10.31 | 10.35 | 10.30 | 86,200 |
| 19 Mar 2024 | 10.42 | 10.44 | 10.36 | 10.37 | 10.32 | 40,300 |
| 18 Mar 2024 | 10.39 | 10.43 | 10.35 | 10.42 | 10.37 | 108,300 |
| 15 Mar 2024 | 10.31 | 10.35 | 10.27 | 10.34 | 10.29 | 42,600 |
| 14 Mar 2024 | 10.36 | 10.39 | 10.27 | 10.31 | 10.26 | 110,500 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 10.46 | 10.48 | 10.37 | 10.41 | 10.31 | 113,900 |
| 12 Mar 2024 | 10.46 | 10.46 | 10.41 | 10.43 | 10.33 | 115,700 |
| 11 Mar 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.35 | 75,300 |
| 08 Mar 2024 | 10.46 | 10.46 | 10.40 | 10.44 | 10.34 | 100,000 |
| 07 Mar 2024 | 10.40 | 10.43 | 10.38 | 10.42 | 10.32 | 79,200 |
| 06 Mar 2024 | 10.40 | 10.40 | 10.36 | 10.39 | 10.29 | 46,000 |
| 05 Mar 2024 | 10.35 | 10.38 | 10.34 | 10.34 | 10.24 | 71,100 |
| 04 Mar 2024 | 10.35 | 10.40 | 10.35 | 10.35 | 10.25 | 50,300 |
| 01 Mar 2024 | 10.34 | 10.39 | 10.28 | 10.36 | 10.26 | 86,800 |
| 29 Feb 2024 | 10.31 | 10.34 | 10.26 | 10.28 | 10.18 | 98,600 |
| 28 Feb 2024 | 10.24 | 10.30 | 10.24 | 10.30 | 10.20 | 63,700 |
| 27 Feb 2024 | 10.27 | 10.31 | 10.19 | 10.23 | 10.13 | 120,000 |
| 26 Feb 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 10.17 | 122,700 |
| 23 Feb 2024 | 10.38 | 10.43 | 10.34 | 10.36 | 10.26 | 66,900 |
| 22 Feb 2024 | 10.39 | 10.39 | 10.34 | 10.37 | 10.27 | 72,100 |
| 21 Feb 2024 | 10.37 | 10.38 | 10.32 | 10.35 | 10.25 | 73,900 |
| 20 Feb 2024 | 10.31 | 10.33 | 10.28 | 10.33 | 10.23 | 62,600 |
| 16 Feb 2024 | 10.30 | 10.30 | 10.24 | 10.30 | 10.20 | 65,500 |
| 15 Feb 2024 | 10.34 | 10.37 | 10.26 | 10.33 | 10.23 | 130,200 |
| 14 Feb 2024 | 10.17 | 10.24 | 10.17 | 10.22 | 10.12 | 73,700 |
| 14 Feb 2024 | 0.05 Dividend | |||||
| 13 Feb 2024 | 10.20 | 10.23 | 10.17 | 10.22 | 10.07 | 124,300 |
| 12 Feb 2024 | 10.25 | 10.29 | 10.22 | 10.28 | 10.13 | 93,100 |
| 09 Feb 2024 | 10.23 | 10.26 | 10.18 | 10.22 | 10.07 | 139,000 |
| 08 Feb 2024 | 10.25 | 10.28 | 10.17 | 10.18 | 10.03 | 161,300 |
| 07 Feb 2024 | 10.24 | 10.29 | 10.23 | 10.25 | 10.10 | 55,600 |
| 06 Feb 2024 | 10.11 | 10.25 | 10.11 | 10.25 | 10.10 | 80,600 |
| 05 Feb 2024 | 10.14 | 10.18 | 10.09 | 10.11 | 9.96 | 151,600 |
| 02 Feb 2024 | 10.25 | 10.25 | 10.17 | 10.17 | 10.02 | 133,400 |
| 01 Feb 2024 | 10.16 | 10.30 | 10.16 | 10.30 | 10.15 | 197,300 |
| 31 Jan 2024 | 10.09 | 10.15 | 10.07 | 10.11 | 9.96 | 303,100 |
| 30 Jan 2024 | 10.09 | 10.13 | 10.07 | 10.08 | 9.93 | 73,800 |
| 29 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.95 | 95,900 |
| 26 Jan 2024 | 10.02 | 10.06 | 9.99 | 9.99 | 9.84 | 174,800 |
| 25 Jan 2024 | 10.02 | 10.09 | 10.02 | 10.04 | 9.89 | 100,300 |
| 24 Jan 2024 | 10.02 | 10.03 | 9.93 | 9.97 | 9.82 | 107,800 |
| 23 Jan 2024 | 9.97 | 9.98 | 9.94 | 9.95 | 9.80 | 131,700 |
| 22 Jan 2024 | 9.95 | 10.01 | 9.93 | 9.98 | 9.83 | 147,000 |
| 19 Jan 2024 | 9.88 | 9.89 | 9.77 | 9.88 | 9.74 | 110,800 |
| 18 Jan 2024 | 9.91 | 9.91 | 9.84 | 9.85 | 9.71 | 173,300 |
| 17 Jan 2024 | 9.94 | 9.94 | 9.82 | 9.87 | 9.73 | 236,200 |
| 16 Jan 2024 | 10.07 | 10.07 | 9.89 | 9.94 | 9.79 | 220,800 |
| 12 Jan 2024 | 10.13 | 10.14 | 10.05 | 10.08 | 9.93 | 149,800 |
| 11 Jan 2024 | 10.15 | 10.15 | 10.06 | 10.09 | 9.94 | 141,600 |
| 11 Jan 2024 | 0.05 Dividend | |||||
| 10 Jan 2024 | 10.29 | 10.29 | 10.12 | 10.15 | 9.95 | 162,400 |
| 09 Jan 2024 | 10.30 | 10.32 | 10.22 | 10.23 | 10.03 | 72,700 |
| 08 Jan 2024 | 10.26 | 10.33 | 10.24 | 10.32 | 10.12 | 87,300 |
| 05 Jan 2024 | 10.25 | 10.28 | 10.22 | 10.25 | 10.05 | 48,800 |
| 04 Jan 2024 | 10.23 | 10.29 | 10.17 | 10.29 | 10.09 | 115,900 |
| 03 Jan 2024 | 10.21 | 10.26 | 10.15 | 10.24 | 10.04 | 227,300 |
| 02 Jan 2024 | 10.06 | 10.19 | 10.04 | 10.19 | 9.99 | 92,400 |
| 29 Dec 2023 | 10.07 | 10.12 | 10.06 | 10.07 | 9.87 | 233,100 |
| 28 Dec 2023 | 10.11 | 10.12 | 10.01 | 10.06 | 9.86 | 203,900 |
| 27 Dec 2023 | 10.08 | 10.12 | 10.06 | 10.08 | 9.88 | 219,300 |
| 26 Dec 2023 | 10.09 | 10.09 | 10.01 | 10.03 | 9.83 | 198,800 |
| 22 Dec 2023 | 10.13 | 10.19 | 10.02 | 10.08 | 9.88 | 215,300 |
| 21 Dec 2023 | 10.11 | 10.12 | 10.03 | 10.10 | 9.90 | 269,600 |
| 20 Dec 2023 | 10.25 | 10.25 | 10.05 | 10.08 | 9.88 | 245,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.