BFK: Historical Prices for BLACKROCK MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.31	13.36	13.26	13.28	59,200	13.28
8-Feb-10	13.19	13.33	13.17	13.31	64,000	13.31
5-Feb-10	13.27	13.29	13.03	13.18	86,600	13.18
4-Feb-10	13.32	13.48	13.29	13.29	93,900	13.29
3-Feb-10	13.22	13.44	13.22	13.34	70,000	13.34
2-Feb-10	13.15	13.38	13.15	13.38	60,700	13.38
1-Feb-10	13.19	13.19	13.03	13.13	80,600	13.13
29-Jan-10	13.03	13.12	13.01	13.09	52,300	13.09
28-Jan-10	13.25	13.31	12.94	13.04	118,800	13.04
27-Jan-10	13.05	13.27	13.05	13.26	67,600	13.26
26-Jan-10	13.11	13.13	13.04	13.08	45,800	13.08
25-Jan-10	13.27	13.31	13.07	13.07	124,500	13.07
22-Jan-10	13.40	13.41	13.34	13.35	62,600	13.35
21-Jan-10	13.41	13.43	13.33	13.40	73,000	13.40
20-Jan-10	13.32	13.39	13.25	13.39	74,000	13.39
19-Jan-10	13.10	13.26	13.09	13.25	78,500	13.25
15-Jan-10	13.05	13.22	12.98	13.16	95,000	13.16
14-Jan-10	12.92	13.09	12.88	13.09	51,000	13.09
13-Jan-10	13.04	13.05	12.92	12.97	57,800	12.97
13-Jan-10	$ 0.079 Dividend
12-Jan-10	13.14	13.15	13.05	13.09	70,000	13.01
11-Jan-10	13.15	13.15	13.02	13.11	58,800	13.03
8-Jan-10	12.98	13.13	12.97	13.13	47,900	13.05
7-Jan-10	12.90	12.98	12.83	12.98	49,600	12.90
6-Jan-10	12.86	12.92	12.76	12.88	53,000	12.80
5-Jan-10	12.73	12.84	12.73	12.83	43,600	12.75
4-Jan-10	12.75	12.84	12.71	12.81	46,300	12.73
31-Dec-09	12.83	12.84	12.63	12.80	68,100	12.72
30-Dec-09	12.89	12.89	12.68	12.72	81,100	12.64
29-Dec-09	12.71	12.90	12.71	12.90	67,100	12.82
28-Dec-09	12.65	12.84	12.65	12.81	62,400	12.73
24-Dec-09	12.59	12.68	12.59	12.68	30,500	12.60
23-Dec-09	12.59	12.62	12.56	12.59	64,500	12.51
22-Dec-09	12.61	12.62	12.57	12.60	75,900	12.52
21-Dec-09	12.55	12.59	12.54	12.55	98,200	12.47
18-Dec-09	12.55	12.59	12.52	12.54	137,400	12.46
17-Dec-09	12.58	12.67	12.58	12.60	73,500	12.52
16-Dec-09	12.59	12.66	12.53	12.60	102,000	12.52
15-Dec-09	12.80	12.86	12.53	12.54	115,800	12.46
14-Dec-09	12.84	12.88	12.80	12.82	75,300	12.74
11-Dec-09	12.92	12.92	12.74	12.83	61,200	12.75
11-Dec-09	$ 0.079 Dividend
10-Dec-09	12.72	12.94	12.72	12.93	51,400	12.77
9-Dec-09	12.66	12.79	12.64	12.79	45,600	12.64
8-Dec-09	12.62	12.65	12.52	12.65	114,500	12.50
7-Dec-09	12.70	12.70	12.53	12.58	109,400	12.43
4-Dec-09	12.83	12.83	12.65	12.70	46,100	12.55
3-Dec-09	12.82	12.90	12.73	12.75	71,200	12.60
2-Dec-09	12.72	12.82	12.71	12.82	68,300	12.66
1-Dec-09	12.99	12.99	12.66	12.70	69,300	12.55
30-Nov-09	12.59	12.68	12.59	12.68	58,300	12.53
27-Nov-09	12.50	12.62	12.50	12.59	33,200	12.44
25-Nov-09	12.60	12.60	12.50	12.58	44,500	12.43
24-Nov-09	12.51	12.63	12.44	12.54	93,600	12.39
23-Nov-09	12.41	12.53	12.40	12.50	57,100	12.35
20-Nov-09	12.42	12.49	12.31	12.43	76,700	12.28
19-Nov-09	12.38	12.50	12.38	12.49	39,900	12.34
18-Nov-09	12.45	12.51	12.33	12.45	78,100	12.30
17-Nov-09	12.47	12.72	12.46	12.49	85,400	12.34
16-Nov-09	12.41	12.47	12.36	12.43	55,000	12.28
13-Nov-09	12.39	12.53	12.36	12.46	68,600	12.31
12-Nov-09	12.55	12.63	12.25	12.35	69,600	12.20
11-Nov-09	12.55	12.98	12.55	12.58	73,900	12.43
10-Nov-09	12.84	12.84	12.60	12.68	7,900	12.53
10-Nov-09	$ 0.079 Dividend
9-Nov-09	12.79	12.84	12.73	12.78	71,700	12.55
6-Nov-09	12.79	12.93	12.79	12.86	38,200	12.63
5-Nov-09	12.80	12.90	12.77	12.85	53,200	12.62
4-Nov-09	12.71	12.82	12.70	12.81	37,800	12.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions