BlackRock Municipal Income Investment Trust (BBF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.34+0.01 (+0.07%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	13.38	13.38	13.30	13.34	13.34	28,200
Jan 14, 2021	13.29	13.33	13.28	13.33	13.33	13,000
Jan 14, 2021	0.051 Dividend
Jan 13, 2021	13.27	13.60	13.27	13.33	13.28	25,500
Jan 12, 2021	13.29	13.32	13.28	13.29	13.24	30,600
Jan 11, 2021	13.40	13.40	13.28	13.29	13.24	66,000
Jan 08, 2021	13.30	13.38	13.30	13.35	13.30	22,700
Jan 07, 2021	13.37	13.38	13.32	13.33	13.28	26,400
Jan 06, 2021	13.37	13.37	13.34	13.34	13.29	16,800
Jan 05, 2021	13.30	13.38	13.30	13.37	13.32	12,500
Jan 04, 2021	13.33	13.37	13.29	13.33	13.28	73,400
Dec 31, 2020	13.30	13.38	13.30	13.36	13.31	20,300
Dec 30, 2020	13.33	13.38	13.32	13.34	13.29	84,600
Dec 29, 2020	13.31	13.38	13.30	13.33	13.28	29,000
Dec 28, 2020	13.38	13.38	13.21	13.30	13.25	14,700
Dec 24, 2020	13.34	13.37	13.30	13.36	13.31	13,700
Dec 23, 2020	13.27	13.38	13.23	13.30	13.25	11,300
Dec 22, 2020	13.34	13.36	13.29	13.35	13.30	10,000
Dec 21, 2020	13.20	13.31	13.20	13.30	13.25	10,600
Dec 18, 2020	13.22	13.33	13.20	13.32	13.27	17,700
Dec 17, 2020	13.30	13.36	13.21	13.26	13.21	24,200
Dec 16, 2020	13.30	13.39	13.27	13.33	13.28	29,200
Dec 15, 2020	13.31	13.38	13.31	13.34	13.29	17,700
Dec 14, 2020	13.30	13.39	13.30	13.35	13.30	36,700
Dec 14, 2020	0.051 Dividend
Dec 11, 2020	13.35	13.47	13.35	13.37	13.27	18,400
Dec 10, 2020	13.34	13.39	13.34	13.39	13.29	24,000
Dec 09, 2020	13.32	13.38	13.32	13.37	13.27	22,500
Dec 08, 2020	13.33	13.37	13.30	13.33	13.23	33,500
Dec 07, 2020	13.28	13.38	13.27	13.33	13.23	63,000
Dec 04, 2020	13.29	13.36	13.27	13.28	13.18	84,300
Dec 03, 2020	13.29	13.33	13.28	13.30	13.20	11,900
Dec 02, 2020	13.27	13.30	13.27	13.28	13.18	18,700
Dec 01, 2020	13.30	13.30	13.20	13.27	13.17	44,100
Nov 30, 2020	13.30	13.30	13.22	13.29	13.19	32,400
Nov 27, 2020	13.31	13.32	13.26	13.30	13.20	16,700
Nov 25, 2020	13.19	13.26	13.19	13.24	13.14	13,500
Nov 24, 2020	13.24	13.24	13.20	13.21	13.11	14,400
Nov 23, 2020	13.14	13.21	13.14	13.18	13.08	19,900
Nov 20, 2020	13.12	13.17	13.10	13.13	13.03	14,500
Nov 19, 2020	13.05	13.18	13.05	13.14	13.04	38,700
Nov 18, 2020	13.08	13.12	13.08	13.12	13.02	15,000
Nov 17, 2020	13.14	13.15	13.06	13.08	12.98	12,100
Nov 16, 2020	13.13	13.14	12.95	13.08	12.98	30,400
Nov 13, 2020	13.02	13.09	13.01	13.06	12.96	29,600
Nov 13, 2020	0.051 Dividend
Nov 12, 2020	13.09	13.13	13.07	13.07	12.92	19,500
Nov 11, 2020	13.04	13.14	12.98	13.10	12.95	18,500
Nov 10, 2020	13.02	13.13	13.02	13.11	12.96	14,700
Nov 09, 2020	13.09	13.24	13.09	13.11	12.96	20,400
Nov 06, 2020	13.06	13.14	13.06	13.13	12.98	13,500
Nov 05, 2020	12.95	13.12	12.95	13.04	12.89	13,300
Nov 04, 2020	12.82	13.01	12.82	12.99	12.84	11,000
Nov 03, 2020	12.69	12.78	12.69	12.74	12.59	14,600
Nov 02, 2020	12.73	12.77	12.68	12.68	12.53	23,000
Oct 30, 2020	12.78	12.78	12.67	12.68	12.53	13,200
Oct 29, 2020	12.70	12.75	12.63	12.72	12.57	17,700
Oct 28, 2020	12.67	12.72	12.64	12.72	12.57	18,200
Oct 27, 2020	12.72	12.72	12.65	12.67	12.52	27,400
Oct 26, 2020	12.89	12.89	12.64	12.66	12.51	12,000
Oct 23, 2020	12.94	12.96	12.85	12.85	12.70	21,000
Oct 22, 2020	12.86	13.23	12.86	12.88	12.73	26,400
Oct 21, 2020	12.99	13.00	12.89	12.93	12.78	9,400
Oct 20, 2020	13.02	13.02	12.96	12.99	12.84	4,000
Oct 19, 2020	12.98	13.02	12.88	12.94	12.79	30,600
Oct 16, 2020	13.09	13.09	13.05	13.07	12.92	12,100
Oct 15, 2020	13.18	13.18	13.10	13.12	12.97	8,300
Oct 14, 2020	13.09	13.13	13.09	13.12	12.97	7,000
Oct 14, 2020	0.051 Dividend
Oct 13, 2020	13.17	13.23	13.13	13.20	13.00	9,600
Oct 12, 2020	13.23	13.23	13.08	13.17	12.97	9,300
Oct 09, 2020	13.02	13.12	13.02	13.12	12.92	6,700
Oct 08, 2020	13.06	13.06	13.00	13.01	12.81	6,700
Oct 07, 2020	13.00	13.10	12.96	13.04	12.84	8,100
Oct 06, 2020	12.99	13.05	12.99	12.99	12.79	19,100
Oct 05, 2020	13.03	13.04	13.00	13.01	12.81	29,000
Oct 02, 2020	13.00	13.01	12.93	12.97	12.77	10,400
Oct 01, 2020	12.99	13.02	12.95	13.00	12.80	9,800
Sep 30, 2020	12.93	12.98	12.93	12.96	12.76	3,900
Sep 29, 2020	12.92	12.98	12.92	12.95	12.75	6,400
Sep 28, 2020	12.87	12.97	12.87	12.93	12.73	8,200
Sep 25, 2020	12.92	12.92	12.88	12.88	12.68	5,800
Sep 24, 2020	12.94	12.94	12.87	12.87	12.67	5,300
Sep 23, 2020	12.88	12.91	12.88	12.88	12.68	9,200
Sep 22, 2020	12.91	12.94	12.89	12.89	12.69	13,100
Sep 21, 2020	12.99	13.04	12.90	12.94	12.74	35,900
Sep 18, 2020	13.04	13.04	13.00	13.02	12.82	15,700
Sep 17, 2020	13.04	13.04	13.02	13.02	12.82	12,900
Sep 16, 2020	13.13	13.13	13.00	13.05	12.85	11,700
Sep 15, 2020	13.10	13.10	13.05	13.06	12.86	12,900
Sep 14, 2020	13.04	13.06	12.99	13.02	12.82	9,900
Sep 14, 2020	0.051 Dividend
Sep 11, 2020	13.00	13.07	13.00	13.04	12.79	11,500
Sep 10, 2020	12.96	13.05	12.96	13.01	12.76	13,700
Sep 09, 2020	12.93	13.00	12.92	12.95	12.70	16,800
Sep 08, 2020	12.84	12.97	12.84	12.88	12.63	9,000
Sep 04, 2020	12.98	13.01	12.88	12.91	12.66	23,000
Sep 03, 2020	13.07	13.09	12.97	13.01	12.76	13,900
Sep 02, 2020	13.03	13.07	13.01	13.05	12.80	16,500
Sep 01, 2020	13.08	13.08	13.02	13.04	12.79	13,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.26(-0.57%)

Nasdaq12,998.50-114.14(-0.87%)

BlackRock Municipal Income Investment Trust (BBF)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.26(-0.57%)

Nasdaq
12,998.50
-114.14(-0.87%)