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
Jun 22, 2018	13.10	13.18	13.10	13.15	13.15	6,700
Jun 21, 2018	13.17	13.17	13.01	13.09	13.09	20,400
Jun 20, 2018	13.19	13.25	13.10	13.10	13.10	57,300
Jun 19, 2018	13.10	13.21	13.04	13.14	13.14	51,200
Jun 18, 2018	13.08	13.09	13.02	13.09	13.09	23,200
Jun 15, 2018	13.07	13.07	12.99	13.03	13.03	24,100
Jun 14, 2018	13.03	13.08	13.02	13.05	13.05	43,600
Jun 14, 2018	0.067 Dividend
Jun 13, 2018	13.15	13.15	13.05	13.05	12.98	28,800
Jun 12, 2018	13.10	13.13	13.09	13.09	13.02	54,300
Jun 11, 2018	13.08	13.11	13.07	13.09	13.02	17,400
Jun 08, 2018	13.10	13.12	13.05	13.08	13.01	26,200
Jun 07, 2018	13.21	13.40	13.00	13.09	13.02	56,800
Jun 06, 2018	13.22	13.28	13.13	13.15	13.08	54,500
Jun 05, 2018	13.23	13.33	13.15	13.22	13.15	26,300
Jun 04, 2018	13.26	13.26	13.13	13.15	13.08	35,700
Jun 01, 2018	13.37	13.38	13.14	13.15	13.08	27,900
May 31, 2018	13.40	13.40	13.12	13.31	13.24	33,400
May 30, 2018	13.15	13.15	13.08	13.10	13.03	64,300
May 29, 2018	13.15	13.15	13.09	13.12	13.05	9,100
May 25, 2018	13.04	13.11	13.04	13.07	13.00	26,900
May 24, 2018	13.00	13.15	12.98	13.02	12.95	26,600
May 23, 2018	13.02	13.02	12.95	12.95	12.88	14,500
May 22, 2018	12.96	13.03	12.95	12.97	12.90	51,500
May 21, 2018	12.99	12.99	12.94	12.94	12.87	13,700
May 18, 2018	13.00	13.00	12.93	12.96	12.89	35,000
May 17, 2018	13.01	13.01	12.93	12.94	12.87	16,500
May 16, 2018	12.98	13.00	12.93	12.93	12.86	24,800
May 15, 2018	12.97	12.98	12.94	12.98	12.91	25,000
May 14, 2018	13.05	13.05	12.99	13.01	12.94	22,800
May 14, 2018	0.067 Dividend
May 11, 2018	13.05	13.07	13.01	13.01	12.88	29,600
May 10, 2018	13.00	13.05	12.95	13.05	12.92	36,100
May 09, 2018	12.95	13.00	12.92	12.97	12.84	19,200
May 08, 2018	12.88	13.00	12.88	13.00	12.87	81,400
May 07, 2018	12.94	13.02	12.85	12.92	12.79	53,000
May 04, 2018	13.00	13.05	12.91	12.94	12.81	36,600
May 03, 2018	12.98	13.03	12.95	12.97	12.84	27,200
May 02, 2018	12.97	13.00	12.95	12.97	12.84	37,400
May 01, 2018	12.89	12.98	12.89	12.97	12.84	20,400
Apr 30, 2018	12.87	12.93	12.86	12.90	12.77	19,700
Apr 27, 2018	12.84	12.94	12.84	12.86	12.73	13,400
Apr 26, 2018	12.75	12.87	12.75	12.83	12.70	24,500
Apr 25, 2018	12.83	12.85	12.78	12.82	12.69	25,300
Apr 24, 2018	12.88	12.89	12.84	12.88	12.75	29,500
Apr 23, 2018	12.90	12.91	12.85	12.88	12.75	49,900
Apr 20, 2018	12.97	12.98	12.93	12.94	12.81	18,600
Apr 19, 2018	13.00	13.00	12.94	12.97	12.84	40,400
Apr 18, 2018	13.04	13.04	13.00	13.01	12.88	11,300
Apr 17, 2018	13.07	13.09	13.00	13.02	12.89	26,000
Apr 16, 2018	13.07	13.09	13.06	13.07	12.94	11,000
Apr 13, 2018	13.19	13.19	13.05	13.05	12.92	43,900
Apr 13, 2018	0.067 Dividend
Apr 12, 2018	13.27	13.31	13.24	13.24	13.04	54,200
Apr 11, 2018	13.15	13.27	13.15	13.27	13.07	29,200
Apr 10, 2018	13.22	13.23	13.18	13.21	13.01	43,700
Apr 09, 2018	13.21	13.21	13.15	13.15	12.95	21,400
Apr 06, 2018	13.21	13.21	13.14	13.14	12.94	22,600
Apr 05, 2018	13.10	13.18	13.06	13.18	12.98	24,800
Apr 04, 2018	13.00	13.10	13.00	13.07	12.87	30,900
Apr 03, 2018	13.11	13.11	13.00	13.00	12.80	44,900
Apr 02, 2018	13.08	13.11	13.07	13.07	12.87	20,100
Mar 29, 2018	13.02	13.08	13.02	13.06	12.86	21,500
Mar 28, 2018	13.02	13.07	13.00	13.01	12.81	22,900
Mar 27, 2018	13.03	13.04	13.02	13.03	12.83	14,000
Mar 26, 2018	13.03	13.04	13.03	13.03	12.83	10,800
Mar 23, 2018	13.04	13.06	13.04	13.04	12.84	9,000
Mar 22, 2018	13.08	13.10	13.04	13.04	12.84	24,900
Mar 21, 2018	13.09	13.09	13.03	13.06	12.86	14,100
Mar 20, 2018	13.08	13.14	13.07	13.09	12.89	24,200
Mar 19, 2018	13.17	13.17	13.14	13.15	12.95	18,900
Mar 16, 2018	13.21	13.23	13.15	13.18	12.98	45,200
Mar 15, 2018	13.27	13.27	13.20	13.25	13.05	6,500
Mar 14, 2018	13.24	13.29	13.20	13.20	13.00	29,400
Mar 14, 2018	0.067 Dividend
Mar 13, 2018	13.23	13.31	13.18	13.29	13.02	47,700
Mar 12, 2018	13.22	13.26	13.22	13.26	12.99	13,400
Mar 09, 2018	13.25	13.27	13.20	13.24	12.97	16,300
Mar 08, 2018	13.22	13.31	13.22	13.22	12.95	22,900
Mar 07, 2018	13.21	13.31	13.21	13.23	12.96	15,600
Mar 06, 2018	13.26	13.30	13.20	13.25	12.98	18,100
Mar 05, 2018	13.24	13.27	13.21	13.24	12.97	18,100
Mar 02, 2018	13.19	13.22	13.15	13.19	12.92	43,000
Mar 01, 2018	13.27	13.27	13.18	13.18	12.91	25,800
Feb 28, 2018	13.24	13.24	13.20	13.21	12.94	12,300
Feb 27, 2018	13.30	13.30	13.20	13.21	12.94	17,400
Feb 26, 2018	13.30	13.30	13.22	13.23	12.96	25,500
Feb 23, 2018	13.27	13.28	13.22	13.25	12.98	54,400
Feb 22, 2018	13.24	13.33	13.24	13.25	12.98	38,500
Feb 21, 2018	13.25	13.29	13.20	13.24	12.97	71,800
Feb 20, 2018	13.21	13.25	13.20	13.22	12.95	57,400
Feb 16, 2018	13.22	13.24	13.20	13.20	12.93	82,000
Feb 15, 2018	13.25	13.25	13.20	13.23	12.96	49,600
Feb 14, 2018	13.26	13.27	13.20	13.25	12.98	42,000
Feb 14, 2018	0.067 Dividend
Feb 13, 2018	13.33	13.37	13.29	13.31	12.98	50,100
Feb 12, 2018	13.35	13.41	13.34	13.35	13.01	70,500
Feb 09, 2018	13.37	13.44	13.37	13.39	13.05	24,000
Feb 08, 2018	13.52	13.52	13.42	13.44	13.10	6,900
Feb 07, 2018	13.42	13.52	13.42	13.44	13.10	38,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...