Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 1:14AM ET - U.S. Markets open in 8 hours and 16 minutes. Dow  0.67% Nasdaq  0.33%

BlackRock Municipal Bond Investment Trust (BIE)

On Dec 10: 13.44   0.14 (1.05%)

MORE ON BIE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 13.40 13.45 13.37 13.44 2,900 13.44 9-Dec-09 13.26 13.46 13.25 13.30 7,500 13.30 8-Dec-09 13.25 13.40 13.20 13.20 900 13.20 7-Dec-09 13.35 13.36 13.30 13.36 1,600 13.36 4-Dec-09 13.30 13.55 13.30 13.37 11,700 13.37 3-Dec-09 13.18 13.41 13.18 13.29 7,200 13.29 2-Dec-09 13.18 13.18 13.18 13.18 600 13.18 1-Dec-09 13.20 13.25 13.02 13.06 6,000 13.06 30-Nov-09 12.95 13.11 12.95 13.11 7,200 13.11 27-Nov-09 12.89 12.95 12.85 12.95 4,300 12.95 25-Nov-09 12.98 13.05 12.91 12.93 6,200 12.93 24-Nov-09 13.15 13.15 12.91 12.92 6,400 12.92 23-Nov-09 13.00 13.10 12.99 13.06 3,500 13.06 20-Nov-09 12.85 13.15 12.85 12.95 13,300 12.95 19-Nov-09 12.80 12.95 12.70 12.72 13,200 12.72 18-Nov-09 12.84 12.92 12.75 12.75 10,700 12.75 17-Nov-09 12.74 12.83 12.74 12.79 2,400 12.79 16-Nov-09 12.70 12.80 12.69 12.71 12,800 12.71 13-Nov-09 12.75 12.78 12.70 12.70 6,800 12.70 12-Nov-09 12.89 12.89 12.65 12.65 18,800 12.65 11-Nov-09 13.00 13.00 12.87 12.87 8,500 12.87 10-Nov-09 13.01 13.06 12.90 13.04 17,400 13.04 10-Nov-09 $ 0.074 Dividend 9-Nov-09 13.24 13.24 13.00 13.02 14,400 12.95 6-Nov-09 12.97 13.30 12.97 13.24 10,200 13.16 5-Nov-09 13.25 13.27 13.17 13.17 1,600 13.10 4-Nov-09 13.23 13.32 12.98 13.21 13,700 13.13 3-Nov-09 13.33 13.35 13.25 13.34 2,000 13.26 2-Nov-09 13.35 13.35 13.32 13.35 8,800 13.27 30-Oct-09 13.35 13.35 13.35 13.35 300 13.27 29-Oct-09 13.36 13.37 13.25 13.35 6,700 13.27 28-Oct-09 13.43 13.43 13.33 13.33 3,700 13.25 27-Oct-09 13.25 13.40 13.25 13.39 10,800 13.31 26-Oct-09 13.51 13.51 13.05 13.29 13,400 13.21 23-Oct-09 13.50 13.50 13.46 13.46 700 13.38 22-Oct-09 13.48 13.55 13.48 13.55 1,000 13.47 21-Oct-09 13.39 13.49 13.33 13.39 8,200 13.31 20-Oct-09 13.40 13.40 13.00 13.40 22,900 13.32 19-Oct-09 13.17 13.20 13.10 13.18 8,700 13.11 16-Oct-09 12.99 13.29 12.99 13.20 8,900 13.12 15-Oct-09 13.15 13.15 12.90 13.00 11,100 12.93 14-Oct-09 13.48 13.48 13.06 13.13 20,600 13.06 13-Oct-09 13.45 13.57 13.45 13.52 20,300 13.44 13-Oct-09 $ 0.074 Dividend 12-Oct-09 13.88 13.88 13.50 13.50 9,200 13.35 9-Oct-09 14.10 14.10 13.92 13.92 10,000 13.77 8-Oct-09 14.22 14.40 14.10 14.11 15,100 13.95 7-Oct-09 14.30 14.38 14.23 14.31 3,700 14.15 6-Oct-09 14.40 14.40 14.33 14.33 2,100 14.17 5-Oct-09 14.00 14.36 13.91 14.33 16,400 14.17 2-Oct-09 14.07 14.13 13.91 13.93 10,200 13.77 1-Oct-09 14.03 14.05 13.88 14.05 1,200 13.89 30-Sep-09 14.01 14.01 13.92 13.95 3,700 13.79 29-Sep-09 13.70 14.08 13.61 14.08 9,900 13.92 28-Sep-09 13.98 14.08 13.97 14.04 4,900 13.88 25-Sep-09 14.11 14.25 14.11 14.25 1,800 14.09 24-Sep-09 14.10 14.10 14.10 14.10 600 13.94 23-Sep-09 14.08 14.08 14.08 14.08 300 13.92 22-Sep-09 14.05 14.06 14.05 14.06 3,700 13.90 21-Sep-09 13.92 14.06 13.91 14.01 5,000 13.85 18-Sep-09 13.92 13.92 13.80 13.86 1,800 13.71 17-Sep-09 14.08 14.09 13.93 13.93 3,400 13.77 16-Sep-09 14.10 14.10 13.93 14.09 2,600 13.93 15-Sep-09 14.00 14.00 14.00 14.00 1,000 13.84 14-Sep-09 14.16 14.16 13.70 13.86 6,100 13.71 11-Sep-09 13.86 14.11 13.86 13.91 6,000 13.76 11-Sep-09 $ 0.074 Dividend 10-Sep-09 13.95 13.95 13.94 13.95 2,500 13.72 9-Sep-09 14.21 14.21 13.91 13.91 7,800 13.68 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions