BlackRock Municipal Income Trust (BFK)
10.25
+0.05 (0.49%)
BlackRock Municipal Income Trust is an investment fund that primarily focuses on acquiring a portfolio of municipal securities
These securities are generally issued by state and local governments to finance public projects and are often exempt from federal income tax. The trust aims to provide investors with a high level of income while also preserving capital, making it an appealing option for those seeking tax-efficient investment strategies. Through professional management and a diversified approach, BlackRock Municipal Income Trust seeks to deliver attractive returns to its shareholders while contributing to the funding of essential public initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 10.18 | 10.28 | 10.17 | 10.25 | 73,983 | 10.25 |
| 1/30/2025 | 10.18 | 10.20 | 10.11 | 10.20 | 56,161 | 10.20 |
| 1/29/2025 | 10.16 | 10.17 | 10.07 | 10.12 | 95,924 | 10.12 |
| 1/28/2025 | 10.13 | 10.15 | 10.02 | 10.12 | 84,459 | 10.12 |
| 1/27/2025 | 10.05 | 10.19 | 10.00 | 10.16 | 182,828 | 10.16 |
| 1/24/2025 | 10.01 | 10.09 | 9.99 | 10.07 | 52,427 | 10.07 |
| 1/23/2025 | 10.06 | 10.09 | 9.97 | 10.01 | 88,617 | 10.01 |
| 1/22/2025 | 10.08 | 10.13 | 10.04 | 10.08 | 61,638 | 10.08 |
| 1/21/2025 | 10.13 | 10.13 | 10.05 | 10.12 | 57,338 | 10.12 |
| 1/17/2025 | 10.07 | 10.14 | 10.07 | 10.09 | 69,993 | 10.09 |
| 1/16/2025 | 10.04 | 10.10 | 9.95 | 10.09 | 54,754 | 10.09 |
| 1/15/2025 | 9.98 | 10.02 | 9.95 | 10.02 | 59,061 | 10.02 |
| 1/14/2025 | 9.87 | 9.97 | 9.87 | 9.93 | 42,634 | 9.88 |
| 1/13/2025 | 9.94 | 9.95 | 9.83 | 9.89 | 95,964 | 9.84 |
| 1/10/2025 | 9.93 | 9.93 | 9.88 | 9.90 | 90,012 | 9.85 |
| 1/08/2025 | 9.97 | 10.00 | 9.93 | 9.96 | 62,350 | 9.91 |
| 1/07/2025 | 9.97 | 9.97 | 9.92 | 9.96 | 44,698 | 9.91 |
| 1/06/2025 | 9.95 | 10.01 | 9.95 | 9.97 | 86,694 | 9.92 |
| 1/03/2025 | 9.99 | 10.07 | 9.95 | 10.00 | 71,216 | 9.95 |
| 1/02/2025 | 9.95 | 9.97 | 9.87 | 9.97 | 128,861 | 9.92 |
| 12/31/2024 | 9.83 | 0.00 | 9.86 | 9.86 | 0 | 9.81 |
| 12/30/2024 | 9.84 | 9.93 | 9.79 | 9.83 | 401,552 | 9.78 |
| 12/27/2024 | 9.79 | 9.81 | 9.77 | 9.79 | 188,471 | 9.74 |
| 12/26/2024 | 9.76 | 9.86 | 9.76 | 9.83 | 256,524 | 9.78 |
| 12/24/2024 | 9.86 | 9.86 | 9.80 | 9.82 | 97,248 | 9.77 |
| 12/23/2024 | 9.80 | 9.89 | 9.79 | 9.82 | 224,785 | 9.77 |
| 12/20/2024 | 9.93 | 10.04 | 9.82 | 9.84 | 221,936 | 9.79 |
| 12/19/2024 | 10.00 | 10.03 | 9.87 | 9.88 | 228,967 | 9.83 |
| 12/18/2024 | 10.07 | 10.17 | 9.93 | 9.99 | 205,021 | 9.94 |
| 12/17/2024 | 10.07 | 10.11 | 10.04 | 10.05 | 161,980 | 10.00 |
| 12/16/2024 | 10.25 | 10.28 | 10.08 | 10.12 | 142,588 | 10.07 |
| 12/13/2024 | 10.36 | 10.37 | 10.24 | 10.26 | 90,700 | 10.16 |
| 12/12/2024 | 10.47 | 10.47 | 10.35 | 10.36 | 103,914 | 10.26 |
| 12/11/2024 | 10.46 | 10.54 | 10.40 | 10.44 | 241,939 | 10.34 |
| 12/10/2024 | 10.37 | 10.47 | 10.33 | 10.42 | 179,633 | 10.32 |
| 12/09/2024 | 10.32 | 10.36 | 10.31 | 10.35 | 117,955 | 10.25 |
| 12/06/2024 | 10.38 | 10.41 | 10.29 | 10.35 | 161,290 | 10.25 |
| 12/05/2024 | 10.49 | 10.49 | 10.34 | 10.36 | 142,628 | 10.26 |
| 12/04/2024 | 10.41 | 10.51 | 10.40 | 10.46 | 126,820 | 10.36 |
| 12/03/2024 | 10.43 | 10.44 | 10.38 | 10.44 | 131,876 | 10.34 |
| 12/02/2024 | 10.42 | 10.47 | 10.38 | 10.39 | 127,229 | 10.29 |
| 11/29/2024 | 10.39 | 10.45 | 10.39 | 10.45 | 21,100 | 10.35 |
| 11/27/2024 | 10.30 | 10.38 | 10.29 | 10.35 | 38,382 | 10.25 |
| 11/26/2024 | 10.27 | 10.28 | 10.23 | 10.25 | 75,050 | 10.15 |
| 11/25/2024 | 10.25 | 10.31 | 10.23 | 10.27 | 121,979 | 10.17 |
| 11/22/2024 | 10.19 | 10.19 | 10.15 | 10.19 | 98,890 | 10.09 |
| 11/21/2024 | 10.14 | 10.17 | 10.14 | 10.15 | 67,328 | 10.05 |
| 11/20/2024 | 10.15 | 10.15 | 10.11 | 10.14 | 82,806 | 10.04 |
| 11/19/2024 | 10.14 | 10.21 | 10.14 | 10.14 | 134,477 | 10.04 |
| 11/18/2024 | 10.19 | 10.19 | 10.13 | 10.16 | 122,674 | 10.06 |
| 11/15/2024 | 10.19 | 10.20 | 10.13 | 10.15 | 58,086 | 10.05 |
| 11/14/2024 | 10.27 | 10.27 | 10.22 | 10.25 | 113,040 | 10.10 |
| 11/13/2024 | 10.28 | 10.29 | 10.17 | 10.23 | 242,330 | 10.08 |
| 11/12/2024 | 10.27 | 10.29 | 10.20 | 10.21 | 108,059 | 10.05 |
| 11/11/2024 | 10.38 | 10.39 | 10.26 | 10.28 | 65,375 | 10.13 |
| 11/08/2024 | 10.27 | 10.42 | 10.27 | 10.29 | 66,447 | 10.14 |
| 11/07/2024 | 10.18 | 10.25 | 10.18 | 10.22 | 141,168 | 10.07 |
| 11/06/2024 | 10.22 | 10.22 | 10.10 | 10.12 | 192,374 | 9.97 |
| 11/05/2024 | 10.16 | 10.22 | 10.16 | 10.22 | 72,559 | 10.07 |
| 11/04/2024 | 10.15 | 10.25 | 10.14 | 10.14 | 152,418 | 9.99 |
| 11/01/2024 | 10.21 | 10.24 | 10.13 | 10.14 | 200,451 | 9.99 |