BFK: Historical Prices for BLACKROCK MUN INC TR

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	12.50	12.62	12.50	12.59	33,200	12.59
25-Nov-09	12.60	12.60	12.50	12.58	44,500	12.58
24-Nov-09	12.51	12.63	12.44	12.54	93,600	12.54
23-Nov-09	12.41	12.53	12.40	12.50	57,100	12.50
20-Nov-09	12.42	12.49	12.31	12.43	76,700	12.43
19-Nov-09	12.38	12.50	12.38	12.49	39,900	12.49
18-Nov-09	12.45	12.51	12.33	12.45	78,100	12.45
17-Nov-09	12.47	12.72	12.46	12.49	85,400	12.49
16-Nov-09	12.41	12.47	12.36	12.43	55,000	12.43
13-Nov-09	12.39	12.53	12.36	12.46	68,600	12.46
12-Nov-09	12.55	12.63	12.25	12.35	69,600	12.35
11-Nov-09	12.55	12.98	12.55	12.58	73,900	12.58
10-Nov-09	12.84	12.84	12.60	12.68	57,500	12.68
10-Nov-09	$ 0.079 Dividend
9-Nov-09	12.79	12.84	12.73	12.78	71,700	12.70
6-Nov-09	12.79	12.93	12.79	12.86	38,200	12.78
5-Nov-09	12.80	12.90	12.77	12.85	53,200	12.77
4-Nov-09	12.71	12.82	12.70	12.81	37,800	12.73
3-Nov-09	12.65	12.76	12.60	12.75	39,400	12.67
2-Nov-09	12.73	12.73	12.52	12.68	69,800	12.60
30-Oct-09	12.67	12.73	12.47	12.50	65,800	12.42
29-Oct-09	12.73	12.78	12.66	12.72	56,700	12.64
28-Oct-09	12.90	12.90	12.75	12.77	55,000	12.69
27-Oct-09	12.86	12.93	12.80	12.89	85,900	12.81
26-Oct-09	12.90	12.95	12.87	12.90	60,300	12.82
23-Oct-09	12.91	12.94	12.82	12.90	65,700	12.82
22-Oct-09	12.92	12.95	12.82	12.90	109,400	12.82
21-Oct-09	12.94	13.04	12.91	12.91	86,700	12.83
20-Oct-09	12.80	13.00	12.77	13.00	109,100	12.92
19-Oct-09	12.70	12.83	12.70	12.81	103,700	12.73
16-Oct-09	12.42	12.71	12.40	12.70	70,100	12.62
15-Oct-09	12.26	12.50	11.96	12.45	271,900	12.37
14-Oct-09	13.00	13.01	12.50	12.56	227,600	12.48
13-Oct-09	12.77	13.09	12.77	13.00	184,500	12.92
13-Oct-09	$ 0.079 Dividend
12-Oct-09	13.38	13.40	12.65	12.76	332,900	12.60
9-Oct-09	14.02	14.07	13.41	13.44	104,700	13.27
8-Oct-09	13.99	14.25	13.94	13.98	83,900	13.81
7-Oct-09	14.00	14.04	13.93	13.94	64,100	13.77
6-Oct-09	13.87	14.10	13.87	14.01	72,800	13.84
5-Oct-09	13.77	13.97	13.73	13.95	53,700	13.78
2-Oct-09	13.79	13.83	13.70	13.83	26,200	13.66
1-Oct-09	13.95	14.00	13.75	13.75	82,700	13.58
30-Sep-09	13.90	14.04	13.81	13.86	88,300	13.69
29-Sep-09	14.06	14.10	13.82	13.82	83,100	13.65
28-Sep-09	13.81	14.10	13.81	14.06	49,000	13.89
25-Sep-09	13.81	13.90	13.78	13.84	47,600	13.67
24-Sep-09	13.83	13.90	13.75	13.90	42,700	13.73
23-Sep-09	13.73	13.79	13.68	13.77	26,700	13.60
22-Sep-09	13.68	13.83	13.63	13.73	42,600	13.56
21-Sep-09	13.60	13.69	13.49	13.60	41,700	13.43
18-Sep-09	13.60	13.66	13.46	13.54	50,400	13.37
17-Sep-09	13.42	13.59	13.42	13.56	71,800	13.39
16-Sep-09	13.43	13.44	13.35	13.42	55,700	13.25
15-Sep-09	13.33	13.39	13.31	13.34	57,100	13.18
14-Sep-09	13.26	13.35	13.19	13.29	63,000	13.13
11-Sep-09	13.42	13.48	13.19	13.23	72,100	13.07
11-Sep-09	$ 0.079 Dividend
10-Sep-09	13.24	13.45	13.20	13.43	37,500	13.19
9-Sep-09	13.30	13.30	13.15	13.25	50,700	13.01
8-Sep-09	13.16	13.50	13.04	13.25	92,100	13.01
4-Sep-09	12.90	13.00	12.85	13.00	51,600	12.76
3-Sep-09	12.92	12.97	12.77	12.91	106,000	12.68
2-Sep-09	12.85	12.89	12.73	12.84	62,800	12.61
1-Sep-09	12.80	12.87	12.74	12.84	72,800	12.61
31-Aug-09	12.64	12.69	12.58	12.69	43,000	12.46
28-Aug-09	12.58	12.65	12.55	12.65	58,000	12.42
27-Aug-09	12.62	12.64	12.52	12.62	55,800	12.39
26-Aug-09	12.55	12.62	12.49	12.62	27,800	12.39
* 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