BBF - BlackRock Municipal Income Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201813.4513.4813.3213.3713.3730,000
Sep 18, 201813.5813.5813.5013.5213.5226,300
Sep 17, 201813.6313.6813.5813.5813.5829,200
Sep 14, 201813.8413.9113.6413.6413.6424,500
Sep 13, 201813.9413.9713.8213.8213.8212,400
Sep 13, 20180.061 Dividend
Sep 12, 201813.9514.0013.9513.9513.8914,400
Sep 11, 201813.9514.1313.9413.9413.8815,000
Sep 10, 201814.1014.1213.9213.9313.8714,000
Sep 07, 201814.0614.0714.0114.0413.987,300
Sep 06, 201814.0714.0713.9614.0614.0010,000
Sep 05, 201814.1214.1213.9513.9613.9015,200
Sep 04, 201813.9014.0913.9014.0614.0037,600
Aug 31, 201814.0714.0713.8013.8613.8020,800
Aug 30, 201813.9314.0613.9314.0213.9626,700
Aug 29, 201813.9013.9513.9013.9213.8616,500
Aug 28, 201814.0614.1013.9613.9613.9017,700
Aug 27, 201814.1014.1114.0314.0413.9820,200
Aug 24, 201814.1014.1713.9814.0513.9926,000
Aug 23, 201813.9714.0413.9714.0313.9723,900
Aug 22, 201813.9214.0713.9013.9813.9255,900
Aug 21, 201813.8613.8813.8513.8813.8245,200
Aug 20, 201813.8613.8613.8513.8513.7934,700
Aug 17, 201813.8013.8613.8013.8613.8028,900
Aug 16, 201813.7713.8613.7713.8313.7725,300
Aug 15, 201813.7813.7813.7213.7713.717,500
Aug 14, 201813.7213.7313.6813.7313.6735,400
Aug 14, 20180.061 Dividend
Aug 13, 201813.7013.7713.7013.7613.6432,800
Aug 10, 201813.7013.7413.6213.6713.5524,200
Aug 09, 201813.8613.8613.6913.6913.5725,600
Aug 08, 201813.7913.8613.7913.8013.6834,000
Aug 07, 201813.6413.8913.6413.8113.6934,700
Aug 06, 201813.5513.6013.5413.5913.4737,800
Aug 03, 201813.4313.5213.4313.5213.4023,200
Aug 02, 201813.4313.5013.4313.5013.3821,900
Aug 01, 201813.4513.5013.3613.4613.3422,800
Jul 31, 201813.3513.4013.3313.3613.2419,400
Jul 30, 201813.4213.4413.3613.3813.2622,500
Jul 27, 201813.3513.4513.3413.3813.2680,800
Jul 26, 201813.2513.3513.2313.3513.2317,400
Jul 25, 201813.2113.2313.1813.2213.1012,300
Jul 24, 201813.2513.2513.1513.1813.0616,600
Jul 23, 201813.2513.2713.0913.1813.0632,900
Jul 20, 201813.1313.1913.1213.1613.0421,600
Jul 19, 201813.1613.1613.1013.1213.0025,500
Jul 18, 201813.0813.1513.0813.1413.0240,300
Jul 17, 201812.9713.0812.9713.0712.9669,300
Jul 16, 201813.0013.0412.9112.9812.87103,800
Jul 13, 201812.8712.9112.8412.8412.7358,900
Jul 13, 20180.061 Dividend
Jul 12, 201812.8512.9512.8512.9012.7391,200
Jul 11, 201812.9112.9112.8612.8712.7023,400
Jul 10, 201812.9012.9012.8612.8612.6916,700
Jul 09, 201812.9012.9012.8512.8612.6926,100
Jul 06, 201812.8912.9012.8712.8812.7121,200
Jul 05, 201812.9212.9412.8312.8512.6845,000
Jul 03, 201813.0413.0812.8012.8212.65125,000
Jul 02, 201813.1613.2313.1213.1412.9631,100
Jun 29, 201813.2313.2813.1513.1512.9731,900
Jun 28, 201813.1813.2013.1613.2013.0226,800
Jun 27, 201813.1613.1613.1213.1512.9711,100
Jun 26, 201813.1513.1713.1513.1612.985,000
Jun 25, 201813.2013.2013.1413.1813.0026,200
Jun 22, 201813.1013.1813.1013.1512.976,700
Jun 21, 201813.1713.1713.0113.0912.9120,400
Jun 20, 201813.1913.2513.1013.1012.9257,300
Jun 19, 201813.1013.2113.0413.1412.9651,200
Jun 18, 201813.0813.0913.0213.0912.9123,200
Jun 15, 201813.0713.0712.9913.0312.8524,100
Jun 14, 201813.0313.0813.0213.0512.8743,600
Jun 14, 20180.067 Dividend
Jun 13, 201813.1513.1513.0513.0512.8128,800
Jun 12, 201813.1013.1313.0913.0912.8554,300
Jun 11, 201813.0813.1113.0713.0912.8517,400
Jun 08, 201813.1013.1213.0513.0812.8426,200
Jun 07, 201813.2113.4013.0013.0912.8556,800
Jun 06, 201813.2213.2813.1313.1512.9154,500
Jun 05, 201813.2313.3313.1513.2212.9726,300
Jun 04, 201813.2613.2613.1313.1512.9135,700
Jun 01, 201813.3713.3813.1413.1512.9127,900
May 31, 201813.4013.4013.1213.3113.0633,400
May 30, 201813.1513.1513.0813.1012.8664,300
May 29, 201813.1513.1513.0913.1212.889,100
May 25, 201813.0413.1113.0413.0712.8326,900
May 24, 201813.0013.1512.9813.0212.7826,600
May 23, 201813.0213.0212.9512.9512.7114,500
May 22, 201812.9613.0312.9512.9712.7351,500
May 21, 201812.9912.9912.9412.9412.7013,700
May 18, 201813.0013.0012.9312.9612.7235,000
May 17, 201813.0113.0112.9312.9412.7016,500
May 16, 201812.9813.0012.9312.9312.6924,800
May 15, 201812.9712.9812.9412.9812.7425,000
May 14, 201813.0513.0512.9913.0112.7722,800
May 14, 20180.067 Dividend
May 11, 201813.0513.0713.0113.0112.7029,600
May 10, 201813.0013.0512.9513.0512.7436,100
May 09, 201812.9513.0012.9212.9712.6619,200
May 08, 201812.8813.0012.8813.0012.6981,400
May 07, 201812.9413.0212.8512.9212.6253,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...