BBF - BlackRock Municipal Income Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201812.3112.3312.2912.2912.2937,500
Dec 12, 201812.4312.4312.3112.3112.3124,900
Dec 12, 20180.058 Dividend
Dec 11, 201812.5612.5612.4312.4812.4233,400
Dec 10, 201812.3212.6712.3212.5712.5193,400
Dec 07, 201812.2412.3512.2412.3412.2827,800
Dec 06, 201812.3812.3912.2612.2912.2342,600
Dec 04, 201812.3412.3612.2612.3112.2550,700
Dec 03, 201812.3312.3312.2912.3012.2442,400
Nov 30, 201812.3012.3112.2312.2912.2338,600
Nov 29, 201812.2212.3412.2212.3012.2420,300
Nov 28, 201812.1312.2112.1212.2012.1440,200
Nov 27, 201812.1612.1612.1212.1512.0922,200
Nov 26, 201812.1212.1412.0712.1312.0724,300
Nov 23, 201812.2012.2112.1512.1512.0910,700
Nov 21, 201812.1712.3012.1712.1712.1137,000
Nov 20, 201812.2112.2512.1712.1712.1129,200
Nov 19, 201812.2712.3312.2112.2112.1536,100
Nov 16, 201812.4012.4012.3012.3012.2424,800
Nov 15, 201812.4812.4812.3612.3812.3219,800
Nov 14, 201812.4712.4712.4112.4212.3637,700
Nov 14, 20180.061 Dividend
Nov 13, 201812.3612.4412.3012.4412.3239,000
Nov 12, 201812.2712.3612.2112.3612.2467,500
Nov 09, 201812.1812.2912.1812.2112.0941,500
Nov 08, 201812.0812.2312.0812.1712.0566,400
Nov 07, 201812.0812.1612.0512.1111.9938,200
Nov 06, 201812.1012.1112.0512.0711.9521,400
Nov 05, 201812.0612.1011.9312.0611.9551,100
Nov 02, 201811.9311.9511.8511.9511.8428,400
Nov 01, 201812.0712.0811.8011.9611.8594,700
Oct 31, 201812.0712.0712.0112.0211.9125,500
Oct 30, 201812.0812.1212.0512.0811.9640,700
Oct 29, 201812.1512.1512.0912.0911.9741,500
Oct 26, 201812.1712.2412.1412.1712.0546,000
Oct 25, 201812.2312.2512.1612.2012.0854,600
Oct 24, 201812.3912.3912.2412.2812.1620,200
Oct 23, 201812.2812.3112.2212.2212.1037,800
Oct 22, 201812.3612.3612.2812.3112.1949,000
Oct 19, 201812.4712.5312.3612.3812.2625,700
Oct 18, 201812.4512.5112.4412.4712.3520,300
Oct 17, 201812.5512.5812.4912.4912.3710,600
Oct 16, 201812.5212.5912.5012.5612.4421,700
Oct 15, 201812.6212.6212.5012.5412.4213,400
Oct 12, 201812.5312.6212.5312.5812.4630,900
Oct 12, 20180.061 Dividend
Oct 11, 201812.6612.6912.6112.6212.4430,900
Oct 10, 201812.7212.7612.6612.6612.4841,200
Oct 09, 201812.7612.7912.7012.7712.5926,200
Oct 08, 201812.8913.0512.7112.7312.5523,000
Oct 05, 201812.8012.8412.8012.8012.629,200
Oct 04, 201812.9012.9612.7312.7512.5756,200
Oct 03, 201812.9112.9612.9012.9212.7432,300
Oct 02, 201813.0113.0512.9012.9112.7340,000
Oct 01, 201813.0413.0712.9113.0112.8231,700
Sep 28, 201812.9913.0412.9913.0412.855,800
Sep 27, 201812.9313.0112.9312.9812.7914,100
Sep 26, 201812.8712.9812.8712.9412.7531,700
Sep 25, 201813.0513.0912.8512.8612.6830,900
Sep 24, 201813.2213.2213.0513.1212.9318,500
Sep 21, 201813.1713.2313.1513.1712.9816,500
Sep 20, 201813.3213.3613.2313.2713.0838,400
Sep 19, 201813.4513.4813.3213.3713.1830,000
Sep 18, 201813.5813.5813.5013.5213.3326,300
Sep 17, 201813.6313.6813.5813.5813.3929,200
Sep 14, 201813.8413.9113.6413.6413.4424,500
Sep 13, 201813.9413.9713.8213.8213.6212,400
Sep 13, 20180.061 Dividend
Sep 12, 201813.9514.0013.9513.9513.6914,400
Sep 11, 201813.9514.1313.9413.9413.6815,000
Sep 10, 201814.1014.1213.9213.9313.6714,000
Sep 07, 201814.0614.0714.0114.0413.787,300
Sep 06, 201814.0714.0713.9614.0613.8010,000
Sep 05, 201814.1214.1213.9513.9613.7015,200
Sep 04, 201813.9014.0913.9014.0613.8037,600
Aug 31, 201814.0714.0713.8013.8613.6020,800
Aug 30, 201813.9314.0613.9314.0213.7626,700
Aug 29, 201813.9013.9513.9013.9213.6616,500
Aug 28, 201814.0614.1013.9613.9613.7017,700
Aug 27, 201814.1014.1114.0314.0413.7820,200
Aug 24, 201814.1014.1713.9814.0513.7926,000
Aug 23, 201813.9714.0413.9714.0313.7723,900
Aug 22, 201813.9214.0713.9013.9813.7255,900
Aug 21, 201813.8613.8813.8513.8813.6245,200
Aug 20, 201813.8613.8613.8513.8513.5934,700
Aug 17, 201813.8013.8613.8013.8613.6028,900
Aug 16, 201813.7713.8613.7713.8313.5725,300
Aug 15, 201813.7813.7813.7213.7713.517,500
Aug 14, 201813.7213.7313.6813.7313.4735,400
Aug 14, 20180.061 Dividend
Aug 13, 201813.7013.7713.7013.7613.4432,800
Aug 10, 201813.7013.7413.6213.6713.3624,200
Aug 09, 201813.8613.8613.6913.6913.3825,600
Aug 08, 201813.7913.8613.7913.8013.4834,000
Aug 07, 201813.6413.8913.6413.8113.4934,700
Aug 06, 201813.5513.6013.5413.5913.2837,800
Aug 03, 201813.4313.5213.4313.5213.2123,200
Aug 02, 201813.4313.5013.4313.5013.1921,900
Aug 01, 201813.4513.5013.3613.4613.1522,800
Jul 31, 201813.3513.4013.3313.3613.0519,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...