BlackRock Municipal Income Trust (BFK)
NYSE: BFK · Real-Time Price · USD
9.97
-0.01 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
BFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.94 | 10.05 | 9.94 | 9.97 | 9.97 | -0.05% | 61,839 |
| Dec 4, 2025 | 9.95 | 9.99 | 9.88 | 9.98 | 9.98 | 0.35% | 102,724 |
| Dec 3, 2025 | 9.91 | 9.98 | 9.87 | 9.94 | 9.94 | 0.20% | 189,506 |
| Dec 2, 2025 | 9.94 | 9.95 | 9.80 | 9.92 | 9.92 | -0.20% | 109,367 |
| Dec 1, 2025 | 9.94 | 9.95 | 9.89 | 9.94 | 9.94 | -0.10% | 100,653 |
| Nov 28, 2025 | 9.93 | 9.98 | 9.91 | 9.95 | 9.95 | 0.20% | 37,002 |
| Nov 26, 2025 | 9.90 | 9.96 | 9.90 | 9.93 | 9.93 | - | 66,235 |
| Nov 25, 2025 | 9.96 | 9.96 | 9.89 | 9.93 | 9.93 | 0.10% | 99,145 |
| Nov 24, 2025 | 9.93 | 9.93 | 9.87 | 9.92 | 9.92 | 0.61% | 83,189 |
| Nov 21, 2025 | 9.86 | 9.91 | 9.82 | 9.86 | 9.86 | -0.10% | 166,548 |
| Nov 20, 2025 | 9.93 | 9.97 | 9.87 | 9.87 | 9.87 | -0.60% | 76,036 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.91 | 9.93 | 9.93 | -0.40% | 139,402 |
| Nov 18, 2025 | 9.93 | 10.01 | 9.93 | 9.97 | 9.97 | 0.20% | 57,567 |
| Nov 17, 2025 | 9.98 | 10.05 | 9.95 | 9.95 | 9.95 | -0.80% | 100,507 |
| Nov 14, 2025 | 10.05 | 10.06 | 9.98 | 10.03 | 10.03 | -0.59% | 78,779 |
| Nov 13, 2025 | 10.13 | 10.13 | 10.07 | 10.09 | 10.04 | -0.49% | 42,762 |
| Nov 12, 2025 | 10.10 | 10.15 | 10.08 | 10.14 | 10.09 | 1.00% | 119,819 |
| Nov 11, 2025 | 10.06 | 10.07 | 10.03 | 10.04 | 9.99 | 0.20% | 25,549 |
| Nov 10, 2025 | 9.98 | 10.03 | 9.96 | 10.02 | 9.97 | 0.60% | 39,910 |
| Nov 7, 2025 | 9.95 | 10.00 | 9.91 | 9.96 | 9.91 | -0.40% | 113,809 |
| Nov 6, 2025 | 9.98 | 10.04 | 9.97 | 10.00 | 9.95 | 0.20% | 87,406 |
| Nov 5, 2025 | 10.00 | 10.08 | 9.97 | 9.98 | 9.93 | -0.40% | 116,969 |
| Nov 4, 2025 | 9.98 | 10.08 | 9.98 | 10.02 | 9.97 | -0.40% | 109,805 |
| Nov 3, 2025 | 10.15 | 10.19 | 10.01 | 10.06 | 10.01 | -0.89% | 149,566 |
| Oct 31, 2025 | 10.10 | 10.17 | 10.10 | 10.15 | 10.10 | 0.10% | 107,115 |
| Oct 30, 2025 | 10.10 | 10.15 | 10.08 | 10.14 | 10.09 | 0.10% | 134,028 |
| Oct 29, 2025 | 10.15 | 10.25 | 10.13 | 10.13 | 10.08 | -0.69% | 277,453 |
| Oct 28, 2025 | 10.17 | 10.25 | 10.15 | 10.20 | 10.15 | - | 256,461 |
| Oct 27, 2025 | 10.09 | 10.21 | 10.05 | 10.20 | 10.15 | 1.09% | 291,276 |
| Oct 24, 2025 | 10.10 | 10.15 | 10.05 | 10.09 | 10.04 | -0.10% | 183,327 |
| Oct 23, 2025 | 10.11 | 10.12 | 10.07 | 10.10 | 10.05 | 0.10% | 124,133 |
| Oct 22, 2025 | 10.06 | 10.14 | 10.05 | 10.09 | 10.04 | - | 152,332 |
| Oct 21, 2025 | 10.02 | 10.11 | 10.00 | 10.09 | 10.04 | 1.00% | 143,125 |
| Oct 20, 2025 | 9.98 | 10.01 | 9.95 | 9.99 | 9.94 | 0.50% | 103,145 |
| Oct 17, 2025 | 9.98 | 10.02 | 9.90 | 9.94 | 9.89 | -0.40% | 139,369 |
| Oct 16, 2025 | 10.08 | 10.09 | 9.96 | 9.98 | 9.93 | -0.60% | 97,325 |
| Oct 15, 2025 | 10.00 | 10.11 | 10.00 | 10.04 | 9.99 | -0.40% | 90,049 |
| Oct 14, 2025 | 10.11 | 10.13 | 10.05 | 10.08 | 9.98 | 0.15% | 74,013 |
| Oct 13, 2025 | 10.04 | 10.15 | 9.96 | 10.07 | 9.97 | 0.55% | 102,415 |
| Oct 10, 2025 | 10.02 | 10.06 | 9.96 | 10.01 | 9.91 | 0.30% | 86,149 |
| Oct 9, 2025 | 10.03 | 10.06 | 9.95 | 9.98 | 9.88 | -0.99% | 74,485 |
| Oct 8, 2025 | 10.03 | 10.09 | 9.96 | 10.08 | 9.98 | 1.10% | 137,810 |
| Oct 7, 2025 | 9.91 | 9.97 | 9.89 | 9.97 | 9.87 | 0.50% | 46,631 |
| Oct 6, 2025 | 9.96 | 9.97 | 9.88 | 9.92 | 9.82 | -0.30% | 122,764 |
| Oct 3, 2025 | 10.01 | 10.03 | 9.95 | 9.95 | 9.85 | -0.80% | 86,179 |
| Oct 2, 2025 | 10.16 | 10.19 | 9.98 | 10.03 | 9.93 | -0.69% | 138,390 |
| Oct 1, 2025 | 10.07 | 10.30 | 10.07 | 10.10 | 10.00 | 0.50% | 144,860 |
| Sep 30, 2025 | 9.96 | 10.08 | 9.96 | 10.05 | 9.95 | 0.80% | 89,395 |
| Sep 29, 2025 | 9.95 | 10.00 | 9.95 | 9.97 | 9.87 | 0.20% | 77,420 |
| Sep 26, 2025 | 9.92 | 9.98 | 9.89 | 9.95 | 9.85 | 0.20% | 82,320 |