BlackRock Municipal Income Fund, Inc. (MUI)
12.22
+0.03 (0.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.18 | 12.22 | 12.15 | 12.22 | 807,695 | 12.22 |
| 1/30/2025 | 12.17 | 12.22 | 12.16 | 12.19 | 620,117 | 12.19 |
| 1/29/2025 | 12.14 | 12.18 | 12.13 | 12.16 | 676,209 | 12.16 |
| 1/28/2025 | 12.17 | 12.18 | 12.13 | 12.14 | 1,035,177 | 12.14 |
| 1/27/2025 | 12.08 | 12.20 | 12.07 | 12.17 | 762,166 | 12.17 |
| 1/24/2025 | 12.12 | 12.15 | 12.11 | 12.12 | 735,582 | 12.12 |
| 1/23/2025 | 12.08 | 12.19 | 12.08 | 12.17 | 869,295 | 12.17 |
| 1/22/2025 | 12.15 | 12.17 | 12.14 | 12.15 | 1,127,661 | 12.15 |
| 1/21/2025 | 12.19 | 12.20 | 12.14 | 12.16 | 616,782 | 12.16 |
| 1/17/2025 | 12.15 | 12.19 | 12.14 | 12.18 | 291,434 | 12.18 |
| 1/16/2025 | 12.14 | 12.14 | 12.09 | 12.13 | 221,430 | 12.13 |
| 1/15/2025 | 12.08 | 12.12 | 12.08 | 12.11 | 178,592 | 12.11 |
| 1/14/2025 | 12.05 | 12.10 | 12.04 | 12.08 | 191,422 | 12.03 |
| 1/13/2025 | 12.00 | 12.09 | 11.99 | 12.04 | 377,054 | 11.99 |
| 1/10/2025 | 12.12 | 12.16 | 12.02 | 12.04 | 204,786 | 11.99 |
| 1/08/2025 | 12.23 | 12.28 | 12.21 | 12.21 | 200,057 | 12.15 |
| 1/07/2025 | 12.27 | 12.27 | 12.21 | 12.25 | 88,489 | 12.19 |
| 1/06/2025 | 12.22 | 12.24 | 12.21 | 12.24 | 59,158 | 12.18 |
| 1/03/2025 | 12.27 | 12.27 | 12.22 | 12.25 | 60,449 | 12.19 |
| 1/02/2025 | 12.14 | 12.28 | 12.12 | 12.20 | 110,368 | 12.14 |
| 12/31/2024 | 12.15 | 0.00 | 12.15 | 12.12 | 0 | 12.06 |
| 12/30/2024 | 12.12 | 12.18 | 12.09 | 12.15 | 295,216 | 12.09 |
| 12/27/2024 | 12.13 | 12.19 | 12.10 | 12.11 | 287,683 | 12.05 |
| 12/26/2024 | 12.15 | 12.37 | 12.12 | 12.18 | 277,042 | 12.12 |
| 12/24/2024 | 12.24 | 12.25 | 12.16 | 12.19 | 246,622 | 12.13 |
| 12/23/2024 | 12.25 | 12.31 | 12.23 | 12.28 | 179,113 | 12.22 |
| 12/20/2024 | 12.11 | 12.36 | 12.07 | 12.31 | 1,089,958 | 12.25 |
| 12/19/2024 | 12.38 | 12.38 | 12.21 | 12.22 | 420,709 | 12.16 |
| 12/18/2024 | 12.43 | 12.51 | 12.38 | 12.39 | 273,465 | 12.33 |
| 12/17/2024 | 12.63 | 12.64 | 12.49 | 12.50 | 451,197 | 12.44 |
| 12/16/2024 | 12.66 | 12.69 | 12.63 | 12.65 | 181,091 | 12.59 |
| 12/13/2024 | 12.75 | 12.75 | 12.70 | 12.71 | 159,651 | 12.60 |
| 12/12/2024 | 12.76 | 12.77 | 12.73 | 12.77 | 243,464 | 12.66 |
| 12/11/2024 | 12.76 | 12.78 | 12.75 | 12.77 | 267,530 | 12.66 |
| 12/10/2024 | 12.75 | 12.77 | 12.73 | 12.75 | 268,009 | 12.64 |
| 12/09/2024 | 12.75 | 12.75 | 12.71 | 12.74 | 256,613 | 12.63 |
| 12/06/2024 | 12.80 | 12.80 | 12.72 | 12.75 | 123,222 | 12.64 |
| 12/05/2024 | 12.77 | 12.79 | 12.71 | 12.72 | 561,960 | 12.61 |
| 12/04/2024 | 12.71 | 12.75 | 12.70 | 12.74 | 429,273 | 12.63 |
| 12/03/2024 | 12.68 | 12.73 | 12.68 | 12.71 | 414,997 | 12.60 |
| 12/02/2024 | 12.65 | 12.72 | 12.63 | 12.69 | 372,056 | 12.58 |
| 11/29/2024 | 12.63 | 12.73 | 12.63 | 12.69 | 164,437 | 12.58 |
| 11/27/2024 | 12.59 | 12.67 | 12.58 | 12.65 | 434,828 | 12.54 |
| 11/26/2024 | 12.50 | 12.62 | 12.48 | 12.56 | 943,745 | 12.45 |
| 11/25/2024 | 12.56 | 12.57 | 12.39 | 12.50 | 1,221,230 | 12.39 |
| 11/22/2024 | 12.53 | 12.58 | 12.51 | 12.56 | 386,278 | 12.45 |
| 11/21/2024 | 12.48 | 12.62 | 12.47 | 12.53 | 608,764 | 12.42 |
| 11/20/2024 | 12.35 | 12.47 | 12.34 | 12.47 | 428,534 | 12.36 |
| 11/19/2024 | 12.17 | 12.23 | 12.05 | 12.20 | 549,737 | 12.09 |
| 11/18/2024 | 12.15 | 12.19 | 12.05 | 12.16 | 1,354,327 | 12.05 |
| 11/15/2024 | 12.36 | 12.39 | 12.12 | 12.19 | 1,021,214 | 12.08 |
| 11/14/2024 | 12.43 | 12.51 | 12.43 | 12.50 | 1,053,220 | 12.33 |
| 11/13/2024 | 12.42 | 12.48 | 12.38 | 12.43 | 2,051,030 | 12.27 |
| 11/12/2024 | 12.45 | 12.49 | 12.42 | 12.42 | 1,179,935 | 12.26 |
| 11/11/2024 | 12.50 | 12.53 | 12.49 | 12.50 | 805,626 | 12.33 |
| 11/08/2024 | 12.51 | 12.56 | 12.48 | 12.52 | 614,580 | 12.35 |
| 11/07/2024 | 12.37 | 12.52 | 12.37 | 12.50 | 416,582 | 12.33 |
| 11/06/2024 | 12.49 | 12.49 | 12.35 | 12.35 | 849,475 | 12.19 |
| 11/05/2024 | 12.48 | 12.51 | 12.47 | 12.49 | 811,077 | 12.32 |
| 11/04/2024 | 12.52 | 12.55 | 12.46 | 12.48 | 701,298 | 12.31 |
| 11/01/2024 | 12.49 | 12.52 | 12.44 | 12.47 | 275,445 | 12.31 |