BBF - BlackRock Municipal Income Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201813.1013.1813.1013.1513.156,700
Jun 21, 201813.1713.1713.0113.0913.0920,400
Jun 20, 201813.1913.2513.1013.1013.1057,300
Jun 19, 201813.1013.2113.0413.1413.1451,200
Jun 18, 201813.0813.0913.0213.0913.0923,200
Jun 15, 201813.0713.0712.9913.0313.0324,100
Jun 14, 201813.0313.0813.0213.0513.0543,600
Jun 14, 20180.067 Dividend
Jun 13, 201813.1513.1513.0513.0512.9828,800
Jun 12, 201813.1013.1313.0913.0913.0254,300
Jun 11, 201813.0813.1113.0713.0913.0217,400
Jun 08, 201813.1013.1213.0513.0813.0126,200
Jun 07, 201813.2113.4013.0013.0913.0256,800
Jun 06, 201813.2213.2813.1313.1513.0854,500
Jun 05, 201813.2313.3313.1513.2213.1526,300
Jun 04, 201813.2613.2613.1313.1513.0835,700
Jun 01, 201813.3713.3813.1413.1513.0827,900
May 31, 201813.4013.4013.1213.3113.2433,400
May 30, 201813.1513.1513.0813.1013.0364,300
May 29, 201813.1513.1513.0913.1213.059,100
May 25, 201813.0413.1113.0413.0713.0026,900
May 24, 201813.0013.1512.9813.0212.9526,600
May 23, 201813.0213.0212.9512.9512.8814,500
May 22, 201812.9613.0312.9512.9712.9051,500
May 21, 201812.9912.9912.9412.9412.8713,700
May 18, 201813.0013.0012.9312.9612.8935,000
May 17, 201813.0113.0112.9312.9412.8716,500
May 16, 201812.9813.0012.9312.9312.8624,800
May 15, 201812.9712.9812.9412.9812.9125,000
May 14, 201813.0513.0512.9913.0112.9422,800
May 14, 20180.067 Dividend
May 11, 201813.0513.0713.0113.0112.8829,600
May 10, 201813.0013.0512.9513.0512.9236,100
May 09, 201812.9513.0012.9212.9712.8419,200
May 08, 201812.8813.0012.8813.0012.8781,400
May 07, 201812.9413.0212.8512.9212.7953,000
May 04, 201813.0013.0512.9112.9412.8136,600
May 03, 201812.9813.0312.9512.9712.8427,200
May 02, 201812.9713.0012.9512.9712.8437,400
May 01, 201812.8912.9812.8912.9712.8420,400
Apr 30, 201812.8712.9312.8612.9012.7719,700
Apr 27, 201812.8412.9412.8412.8612.7313,400
Apr 26, 201812.7512.8712.7512.8312.7024,500
Apr 25, 201812.8312.8512.7812.8212.6925,300
Apr 24, 201812.8812.8912.8412.8812.7529,500
Apr 23, 201812.9012.9112.8512.8812.7549,900
Apr 20, 201812.9712.9812.9312.9412.8118,600
Apr 19, 201813.0013.0012.9412.9712.8440,400
Apr 18, 201813.0413.0413.0013.0112.8811,300
Apr 17, 201813.0713.0913.0013.0212.8926,000
Apr 16, 201813.0713.0913.0613.0712.9411,000
Apr 13, 201813.1913.1913.0513.0512.9243,900
Apr 13, 20180.067 Dividend
Apr 12, 201813.2713.3113.2413.2413.0454,200
Apr 11, 201813.1513.2713.1513.2713.0729,200
Apr 10, 201813.2213.2313.1813.2113.0143,700
Apr 09, 201813.2113.2113.1513.1512.9521,400
Apr 06, 201813.2113.2113.1413.1412.9422,600
Apr 05, 201813.1013.1813.0613.1812.9824,800
Apr 04, 201813.0013.1013.0013.0712.8730,900
Apr 03, 201813.1113.1113.0013.0012.8044,900
Apr 02, 201813.0813.1113.0713.0712.8720,100
Mar 29, 201813.0213.0813.0213.0612.8621,500
Mar 28, 201813.0213.0713.0013.0112.8122,900
Mar 27, 201813.0313.0413.0213.0312.8314,000
Mar 26, 201813.0313.0413.0313.0312.8310,800
Mar 23, 201813.0413.0613.0413.0412.849,000
Mar 22, 201813.0813.1013.0413.0412.8424,900
Mar 21, 201813.0913.0913.0313.0612.8614,100
Mar 20, 201813.0813.1413.0713.0912.8924,200
Mar 19, 201813.1713.1713.1413.1512.9518,900
Mar 16, 201813.2113.2313.1513.1812.9845,200
Mar 15, 201813.2713.2713.2013.2513.056,500
Mar 14, 201813.2413.2913.2013.2013.0029,400
Mar 14, 20180.067 Dividend
Mar 13, 201813.2313.3113.1813.2913.0247,700
Mar 12, 201813.2213.2613.2213.2612.9913,400
Mar 09, 201813.2513.2713.2013.2412.9716,300
Mar 08, 201813.2213.3113.2213.2212.9522,900
Mar 07, 201813.2113.3113.2113.2312.9615,600
Mar 06, 201813.2613.3013.2013.2512.9818,100
Mar 05, 201813.2413.2713.2113.2412.9718,100
Mar 02, 201813.1913.2213.1513.1912.9243,000
Mar 01, 201813.2713.2713.1813.1812.9125,800
Feb 28, 201813.2413.2413.2013.2112.9412,300
Feb 27, 201813.3013.3013.2013.2112.9417,400
Feb 26, 201813.3013.3013.2213.2312.9625,500
Feb 23, 201813.2713.2813.2213.2512.9854,400
Feb 22, 201813.2413.3313.2413.2512.9838,500
Feb 21, 201813.2513.2913.2013.2412.9771,800
Feb 20, 201813.2113.2513.2013.2212.9557,400
Feb 16, 201813.2213.2413.2013.2012.9382,000
Feb 15, 201813.2513.2513.2013.2312.9649,600
Feb 14, 201813.2613.2713.2013.2512.9842,000
Feb 14, 20180.067 Dividend
Feb 13, 201813.3313.3713.2913.3112.9850,100
Feb 12, 201813.3513.4113.3413.3513.0170,500
Feb 09, 201813.3713.4413.3713.3913.0524,000
Feb 08, 201813.5213.5213.4213.4413.106,900
Feb 07, 201813.4213.5213.4213.4413.1038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...