BBF - BlackRock Municipal Income Investment Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2018	13.45	13.48	13.32	13.37	13.37	30,000
Sep 18, 2018	13.58	13.58	13.50	13.52	13.52	26,300
Sep 17, 2018	13.63	13.68	13.58	13.58	13.58	29,200
Sep 14, 2018	13.84	13.91	13.64	13.64	13.64	24,500
Sep 13, 2018	13.94	13.97	13.82	13.82	13.82	12,400
Sep 13, 2018	0.061 Dividend
Sep 12, 2018	13.95	14.00	13.95	13.95	13.89	14,400
Sep 11, 2018	13.95	14.13	13.94	13.94	13.88	15,000
Sep 10, 2018	14.10	14.12	13.92	13.93	13.87	14,000
Sep 07, 2018	14.06	14.07	14.01	14.04	13.98	7,300
Sep 06, 2018	14.07	14.07	13.96	14.06	14.00	10,000
Sep 05, 2018	14.12	14.12	13.95	13.96	13.90	15,200
Sep 04, 2018	13.90	14.09	13.90	14.06	14.00	37,600
Aug 31, 2018	14.07	14.07	13.80	13.86	13.80	20,800
Aug 30, 2018	13.93	14.06	13.93	14.02	13.96	26,700
Aug 29, 2018	13.90	13.95	13.90	13.92	13.86	16,500
Aug 28, 2018	14.06	14.10	13.96	13.96	13.90	17,700
Aug 27, 2018	14.10	14.11	14.03	14.04	13.98	20,200
Aug 24, 2018	14.10	14.17	13.98	14.05	13.99	26,000
Aug 23, 2018	13.97	14.04	13.97	14.03	13.97	23,900
Aug 22, 2018	13.92	14.07	13.90	13.98	13.92	55,900
Aug 21, 2018	13.86	13.88	13.85	13.88	13.82	45,200
Aug 20, 2018	13.86	13.86	13.85	13.85	13.79	34,700
Aug 17, 2018	13.80	13.86	13.80	13.86	13.80	28,900
Aug 16, 2018	13.77	13.86	13.77	13.83	13.77	25,300
Aug 15, 2018	13.78	13.78	13.72	13.77	13.71	7,500
Aug 14, 2018	13.72	13.73	13.68	13.73	13.67	35,400
Aug 14, 2018	0.061 Dividend
Aug 13, 2018	13.70	13.77	13.70	13.76	13.64	32,800
Aug 10, 2018	13.70	13.74	13.62	13.67	13.55	24,200
Aug 09, 2018	13.86	13.86	13.69	13.69	13.57	25,600
Aug 08, 2018	13.79	13.86	13.79	13.80	13.68	34,000
Aug 07, 2018	13.64	13.89	13.64	13.81	13.69	34,700
Aug 06, 2018	13.55	13.60	13.54	13.59	13.47	37,800
Aug 03, 2018	13.43	13.52	13.43	13.52	13.40	23,200
Aug 02, 2018	13.43	13.50	13.43	13.50	13.38	21,900
Aug 01, 2018	13.45	13.50	13.36	13.46	13.34	22,800
Jul 31, 2018	13.35	13.40	13.33	13.36	13.24	19,400
Jul 30, 2018	13.42	13.44	13.36	13.38	13.26	22,500
Jul 27, 2018	13.35	13.45	13.34	13.38	13.26	80,800
Jul 26, 2018	13.25	13.35	13.23	13.35	13.23	17,400
Jul 25, 2018	13.21	13.23	13.18	13.22	13.10	12,300
Jul 24, 2018	13.25	13.25	13.15	13.18	13.06	16,600
Jul 23, 2018	13.25	13.27	13.09	13.18	13.06	32,900
Jul 20, 2018	13.13	13.19	13.12	13.16	13.04	21,600
Jul 19, 2018	13.16	13.16	13.10	13.12	13.00	25,500
Jul 18, 2018	13.08	13.15	13.08	13.14	13.02	40,300
Jul 17, 2018	12.97	13.08	12.97	13.07	12.96	69,300
Jul 16, 2018	13.00	13.04	12.91	12.98	12.87	103,800
Jul 13, 2018	12.87	12.91	12.84	12.84	12.73	58,900
Jul 13, 2018	0.061 Dividend
Jul 12, 2018	12.85	12.95	12.85	12.90	12.73	91,200
Jul 11, 2018	12.91	12.91	12.86	12.87	12.70	23,400
Jul 10, 2018	12.90	12.90	12.86	12.86	12.69	16,700
Jul 09, 2018	12.90	12.90	12.85	12.86	12.69	26,100
Jul 06, 2018	12.89	12.90	12.87	12.88	12.71	21,200
Jul 05, 2018	12.92	12.94	12.83	12.85	12.68	45,000
Jul 03, 2018	13.04	13.08	12.80	12.82	12.65	125,000
Jul 02, 2018	13.16	13.23	13.12	13.14	12.96	31,100
Jun 29, 2018	13.23	13.28	13.15	13.15	12.97	31,900
Jun 28, 2018	13.18	13.20	13.16	13.20	13.02	26,800
Jun 27, 2018	13.16	13.16	13.12	13.15	12.97	11,100
Jun 26, 2018	13.15	13.17	13.15	13.16	12.98	5,000
Jun 25, 2018	13.20	13.20	13.14	13.18	13.00	26,200
Jun 22, 2018	13.10	13.18	13.10	13.15	12.97	6,700
Jun 21, 2018	13.17	13.17	13.01	13.09	12.91	20,400
Jun 20, 2018	13.19	13.25	13.10	13.10	12.92	57,300
Jun 19, 2018	13.10	13.21	13.04	13.14	12.96	51,200
Jun 18, 2018	13.08	13.09	13.02	13.09	12.91	23,200
Jun 15, 2018	13.07	13.07	12.99	13.03	12.85	24,100
Jun 14, 2018	13.03	13.08	13.02	13.05	12.87	43,600
Jun 14, 2018	0.067 Dividend
Jun 13, 2018	13.15	13.15	13.05	13.05	12.81	28,800
Jun 12, 2018	13.10	13.13	13.09	13.09	12.85	54,300
Jun 11, 2018	13.08	13.11	13.07	13.09	12.85	17,400
Jun 08, 2018	13.10	13.12	13.05	13.08	12.84	26,200
Jun 07, 2018	13.21	13.40	13.00	13.09	12.85	56,800
Jun 06, 2018	13.22	13.28	13.13	13.15	12.91	54,500
Jun 05, 2018	13.23	13.33	13.15	13.22	12.97	26,300
Jun 04, 2018	13.26	13.26	13.13	13.15	12.91	35,700
Jun 01, 2018	13.37	13.38	13.14	13.15	12.91	27,900
May 31, 2018	13.40	13.40	13.12	13.31	13.06	33,400
May 30, 2018	13.15	13.15	13.08	13.10	12.86	64,300
May 29, 2018	13.15	13.15	13.09	13.12	12.88	9,100
May 25, 2018	13.04	13.11	13.04	13.07	12.83	26,900
May 24, 2018	13.00	13.15	12.98	13.02	12.78	26,600
May 23, 2018	13.02	13.02	12.95	12.95	12.71	14,500
May 22, 2018	12.96	13.03	12.95	12.97	12.73	51,500
May 21, 2018	12.99	12.99	12.94	12.94	12.70	13,700
May 18, 2018	13.00	13.00	12.93	12.96	12.72	35,000
May 17, 2018	13.01	13.01	12.93	12.94	12.70	16,500
May 16, 2018	12.98	13.00	12.93	12.93	12.69	24,800
May 15, 2018	12.97	12.98	12.94	12.98	12.74	25,000
May 14, 2018	13.05	13.05	12.99	13.01	12.77	22,800
May 14, 2018	0.067 Dividend
May 11, 2018	13.05	13.07	13.01	13.01	12.70	29,600
May 10, 2018	13.00	13.05	12.95	13.05	12.74	36,100
May 09, 2018	12.95	13.00	12.92	12.97	12.66	19,200
May 08, 2018	12.88	13.00	12.88	13.00	12.69	81,400
May 07, 2018	12.94	13.02	12.85	12.92	12.62	53,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...