MUI: Historical Prices for BLACKROCK MUNI INTER

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.92	13.05	12.92	13.00	44,100	13.00
24-Nov-09	12.98	12.98	12.92	12.96	52,100	12.96
23-Nov-09	12.88	13.03	12.88	12.94	72,100	12.94
20-Nov-09	12.86	12.95	12.86	12.93	54,400	12.93
19-Nov-09	12.88	12.90	12.84	12.89	53,900	12.89
18-Nov-09	12.91	12.93	12.79	12.82	84,400	12.82
17-Nov-09	12.94	12.96	12.88	12.93	46,700	12.93
16-Nov-09	12.90	12.94	12.86	12.91	59,600	12.91
13-Nov-09	12.89	12.98	12.81	12.84	46,200	12.84
12-Nov-09	13.00	13.05	12.89	12.93	48,200	12.93
11-Nov-09	13.17	13.17	13.00	13.00	50,500	13.00
10-Nov-09	13.10	13.16	13.09	13.09	43,000	13.09
10-Nov-09	$ 0.066 Dividend
9-Nov-09	13.18	13.22	13.14	13.19	49,500	13.12
6-Nov-09	13.13	13.16	13.10	13.12	20,100	13.05
5-Nov-09	13.09	13.17	13.07	13.14	42,600	13.07
4-Nov-09	13.01	13.12	13.01	13.10	49,400	13.03
3-Nov-09	12.96	13.10	12.96	13.01	49,700	12.94
2-Nov-09	13.05	13.10	12.97	13.07	46,000	13.00
30-Oct-09	12.97	13.14	12.95	12.97	59,000	12.91
29-Oct-09	13.01	13.07	12.96	13.05	41,100	12.98
28-Oct-09	13.06	13.07	12.94	12.95	53,900	12.89
27-Oct-09	13.08	13.13	12.89	13.07	74,100	13.00
26-Oct-09	13.16	13.21	13.07	13.12	36,700	13.05
23-Oct-09	13.07	13.15	13.07	13.14	46,500	13.07
22-Oct-09	13.07	13.22	13.07	13.09	94,900	13.02
21-Oct-09	13.34	13.34	13.05	13.05	87,100	12.98
20-Oct-09	13.09	13.30	13.09	13.26	94,100	13.19
19-Oct-09	12.92	13.15	12.92	13.11	47,800	13.04
16-Oct-09	12.65	13.01	12.65	13.01	105,500	12.94
15-Oct-09	12.88	12.88	12.46	12.74	281,000	12.68
14-Oct-09	13.36	13.41	12.83	12.91	172,500	12.85
13-Oct-09	13.13	13.61	13.13	13.45	54,100	13.38
13-Oct-09	$ 0.066 Dividend
12-Oct-09	13.48	13.50	13.20	13.25	103,000	13.12
9-Oct-09	13.82	13.87	13.56	13.58	80,500	13.44
8-Oct-09	13.90	13.93	13.83	13.83	61,900	13.69
7-Oct-09	13.94	13.94	13.83	13.90	60,500	13.76
6-Oct-09	13.96	13.98	13.88	13.89	86,800	13.75
5-Oct-09	13.80	13.97	13.78	13.95	52,900	13.81
2-Oct-09	13.71	13.84	13.64	13.84	71,600	13.70
1-Oct-09	13.65	13.75	13.65	13.74	45,400	13.60
30-Sep-09	13.52	13.64	13.52	13.64	31,000	13.50
29-Sep-09	13.55	13.62	13.52	13.55	22,400	13.42
28-Sep-09	13.60	13.71	13.53	13.57	109,700	13.43
25-Sep-09	13.69	13.73	13.63	13.68	78,800	13.54
24-Sep-09	13.65	13.72	13.65	13.65	33,400	13.51
23-Sep-09	13.55	13.66	13.50	13.65	64,000	13.51
22-Sep-09	13.46	13.56	13.44	13.55	69,400	13.42
21-Sep-09	13.51	13.54	13.43	13.51	58,200	13.38
18-Sep-09	13.42	13.53	13.42	13.50	38,700	13.37
17-Sep-09	13.40	13.49	13.38	13.46	39,700	13.33
16-Sep-09	13.36	13.48	13.34	13.43	56,100	13.30
15-Sep-09	13.24	13.41	13.24	13.38	53,500	13.25
14-Sep-09	13.28	13.30	13.18	13.26	37,700	13.13
11-Sep-09	13.13	13.30	13.11	13.28	66,400	13.15
11-Sep-09	$ 0.066 Dividend
10-Sep-09	13.25	13.32	13.22	13.22	40,900	13.02
9-Sep-09	13.48	13.48	13.22	13.25	100,700	13.05
8-Sep-09	13.24	13.47	13.18	13.47	51,100	13.27
4-Sep-09	13.04	13.19	13.03	13.19	70,900	12.99
3-Sep-09	12.97	13.04	12.95	13.02	56,700	12.83
2-Sep-09	12.88	12.97	12.81	12.97	63,600	12.78
1-Sep-09	12.89	12.91	12.84	12.91	43,800	12.72
31-Aug-09	12.92	12.98	12.88	12.89	48,200	12.70
28-Aug-09	12.85	12.94	12.81	12.94	50,300	12.75
27-Aug-09	12.81	12.88	12.79	12.84	42,300	12.65
26-Aug-09	12.91	12.94	12.76	12.82	67,800	12.63
25-Aug-09	12.91	12.93	12.82	12.91	70,200	12.72
* 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