Mail

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
Dec 13, 2018	12.31	12.33	12.29	12.29	12.29	37,500
Dec 12, 2018	12.43	12.43	12.31	12.31	12.31	24,900
Dec 12, 2018	0.058 Dividend
Dec 11, 2018	12.56	12.56	12.43	12.48	12.42	33,400
Dec 10, 2018	12.32	12.67	12.32	12.57	12.51	93,400
Dec 07, 2018	12.24	12.35	12.24	12.34	12.28	27,800
Dec 06, 2018	12.38	12.39	12.26	12.29	12.23	42,600
Dec 04, 2018	12.34	12.36	12.26	12.31	12.25	50,700
Dec 03, 2018	12.33	12.33	12.29	12.30	12.24	42,400
Nov 30, 2018	12.30	12.31	12.23	12.29	12.23	38,600
Nov 29, 2018	12.22	12.34	12.22	12.30	12.24	20,300
Nov 28, 2018	12.13	12.21	12.12	12.20	12.14	40,200
Nov 27, 2018	12.16	12.16	12.12	12.15	12.09	22,200
Nov 26, 2018	12.12	12.14	12.07	12.13	12.07	24,300
Nov 23, 2018	12.20	12.21	12.15	12.15	12.09	10,700
Nov 21, 2018	12.17	12.30	12.17	12.17	12.11	37,000
Nov 20, 2018	12.21	12.25	12.17	12.17	12.11	29,200
Nov 19, 2018	12.27	12.33	12.21	12.21	12.15	36,100
Nov 16, 2018	12.40	12.40	12.30	12.30	12.24	24,800
Nov 15, 2018	12.48	12.48	12.36	12.38	12.32	19,800
Nov 14, 2018	12.47	12.47	12.41	12.42	12.36	37,700
Nov 14, 2018	0.061 Dividend
Nov 13, 2018	12.36	12.44	12.30	12.44	12.32	39,000
Nov 12, 2018	12.27	12.36	12.21	12.36	12.24	67,500
Nov 09, 2018	12.18	12.29	12.18	12.21	12.09	41,500
Nov 08, 2018	12.08	12.23	12.08	12.17	12.05	66,400
Nov 07, 2018	12.08	12.16	12.05	12.11	11.99	38,200
Nov 06, 2018	12.10	12.11	12.05	12.07	11.95	21,400
Nov 05, 2018	12.06	12.10	11.93	12.06	11.95	51,100
Nov 02, 2018	11.93	11.95	11.85	11.95	11.84	28,400
Nov 01, 2018	12.07	12.08	11.80	11.96	11.85	94,700
Oct 31, 2018	12.07	12.07	12.01	12.02	11.91	25,500
Oct 30, 2018	12.08	12.12	12.05	12.08	11.96	40,700
Oct 29, 2018	12.15	12.15	12.09	12.09	11.97	41,500
Oct 26, 2018	12.17	12.24	12.14	12.17	12.05	46,000
Oct 25, 2018	12.23	12.25	12.16	12.20	12.08	54,600
Oct 24, 2018	12.39	12.39	12.24	12.28	12.16	20,200
Oct 23, 2018	12.28	12.31	12.22	12.22	12.10	37,800
Oct 22, 2018	12.36	12.36	12.28	12.31	12.19	49,000
Oct 19, 2018	12.47	12.53	12.36	12.38	12.26	25,700
Oct 18, 2018	12.45	12.51	12.44	12.47	12.35	20,300
Oct 17, 2018	12.55	12.58	12.49	12.49	12.37	10,600
Oct 16, 2018	12.52	12.59	12.50	12.56	12.44	21,700
Oct 15, 2018	12.62	12.62	12.50	12.54	12.42	13,400
Oct 12, 2018	12.53	12.62	12.53	12.58	12.46	30,900
Oct 12, 2018	0.061 Dividend
Oct 11, 2018	12.66	12.69	12.61	12.62	12.44	30,900
Oct 10, 2018	12.72	12.76	12.66	12.66	12.48	41,200
Oct 09, 2018	12.76	12.79	12.70	12.77	12.59	26,200
Oct 08, 2018	12.89	13.05	12.71	12.73	12.55	23,000
Oct 05, 2018	12.80	12.84	12.80	12.80	12.62	9,200
Oct 04, 2018	12.90	12.96	12.73	12.75	12.57	56,200
Oct 03, 2018	12.91	12.96	12.90	12.92	12.74	32,300
Oct 02, 2018	13.01	13.05	12.90	12.91	12.73	40,000
Oct 01, 2018	13.04	13.07	12.91	13.01	12.82	31,700
Sep 28, 2018	12.99	13.04	12.99	13.04	12.85	5,800
Sep 27, 2018	12.93	13.01	12.93	12.98	12.79	14,100
Sep 26, 2018	12.87	12.98	12.87	12.94	12.75	31,700
Sep 25, 2018	13.05	13.09	12.85	12.86	12.68	30,900
Sep 24, 2018	13.22	13.22	13.05	13.12	12.93	18,500
Sep 21, 2018	13.17	13.23	13.15	13.17	12.98	16,500
Sep 20, 2018	13.32	13.36	13.23	13.27	13.08	38,400
Sep 19, 2018	13.45	13.48	13.32	13.37	13.18	30,000
Sep 18, 2018	13.58	13.58	13.50	13.52	13.33	26,300
Sep 17, 2018	13.63	13.68	13.58	13.58	13.39	29,200
Sep 14, 2018	13.84	13.91	13.64	13.64	13.44	24,500
Sep 13, 2018	13.94	13.97	13.82	13.82	13.62	12,400
Sep 13, 2018	0.061 Dividend
Sep 12, 2018	13.95	14.00	13.95	13.95	13.69	14,400
Sep 11, 2018	13.95	14.13	13.94	13.94	13.68	15,000
Sep 10, 2018	14.10	14.12	13.92	13.93	13.67	14,000
Sep 07, 2018	14.06	14.07	14.01	14.04	13.78	7,300
Sep 06, 2018	14.07	14.07	13.96	14.06	13.80	10,000
Sep 05, 2018	14.12	14.12	13.95	13.96	13.70	15,200
Sep 04, 2018	13.90	14.09	13.90	14.06	13.80	37,600
Aug 31, 2018	14.07	14.07	13.80	13.86	13.60	20,800
Aug 30, 2018	13.93	14.06	13.93	14.02	13.76	26,700
Aug 29, 2018	13.90	13.95	13.90	13.92	13.66	16,500
Aug 28, 2018	14.06	14.10	13.96	13.96	13.70	17,700
Aug 27, 2018	14.10	14.11	14.03	14.04	13.78	20,200
Aug 24, 2018	14.10	14.17	13.98	14.05	13.79	26,000
Aug 23, 2018	13.97	14.04	13.97	14.03	13.77	23,900
Aug 22, 2018	13.92	14.07	13.90	13.98	13.72	55,900
Aug 21, 2018	13.86	13.88	13.85	13.88	13.62	45,200
Aug 20, 2018	13.86	13.86	13.85	13.85	13.59	34,700
Aug 17, 2018	13.80	13.86	13.80	13.86	13.60	28,900
Aug 16, 2018	13.77	13.86	13.77	13.83	13.57	25,300
Aug 15, 2018	13.78	13.78	13.72	13.77	13.51	7,500
Aug 14, 2018	13.72	13.73	13.68	13.73	13.47	35,400
Aug 14, 2018	0.061 Dividend
Aug 13, 2018	13.70	13.77	13.70	13.76	13.44	32,800
Aug 10, 2018	13.70	13.74	13.62	13.67	13.36	24,200
Aug 09, 2018	13.86	13.86	13.69	13.69	13.38	25,600
Aug 08, 2018	13.79	13.86	13.79	13.80	13.48	34,000
Aug 07, 2018	13.64	13.89	13.64	13.81	13.49	34,700
Aug 06, 2018	13.55	13.60	13.54	13.59	13.28	37,800
Aug 03, 2018	13.43	13.52	13.43	13.52	13.21	23,200
Aug 02, 2018	13.43	13.50	13.43	13.50	13.19	21,900
Aug 01, 2018	13.45	13.50	13.36	13.46	13.15	22,800
Jul 31, 2018	13.35	13.40	13.33	13.36	13.05	19,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...