BlackRock Municipal Income Investment Trustのデータ

BlackRock Municipal Income Investment Trustの基本情報

名前 BlackRock Municipal Income Investment Trust
ティッカー BBF
国 United States
上場年 nan
セクター nan

BlackRock Municipal Income Investment Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.47 14.35 14.47 14.41 18300.0 14.41
2021-02-12 14.64 14.42 14.64 14.49 32400.0 14.49
2021-02-11 14.58 14.35 14.48 14.53 37600.0 14.48
2021-02-10 14.37 14.32 14.32 14.36 13600.0 14.31
2021-02-09 14.37 14.2 14.2 14.31 27800.0 14.26
2021-02-08 14.26 14.15 14.2 14.25 16100.0 14.2
2021-02-05 14.2 14.08 14.15 14.2 35400.0 14.15
2021-02-04 14.14 13.94 13.96 14.14 28200.0 14.09
2021-02-03 13.99 13.92 13.92 13.97 8800.0 13.92
2021-02-02 13.98 13.9 13.92 13.94 28000.0 13.89
2021-02-01 13.97 13.88 13.97 13.97 29500.0 13.92
2021-01-29 13.9 13.85 13.85 13.89 10600.0 13.84
2021-01-28 13.9 13.81 13.81 13.9 22400.0 13.85
2021-01-27 13.89 13.62 13.65 13.84 103500.0 13.79
2021-01-26 14.03 13.92 13.95 13.99 29100.0 13.94
2021-01-25 14.2 13.9 14.17 14.0 100300.0 13.95
2021-01-22 13.86 13.7 13.7 13.84 94600.0 13.79
2021-01-21 13.54 13.42 13.45 13.53 41500.0 13.48
2021-01-20 13.46 13.3 13.46 13.42 49700.0 13.37
2021-01-19 13.32 13.28 13.28 13.31 22700.0 13.26
2021-01-15 13.38 13.3 13.38 13.34 28200.0 13.29
2021-01-14 13.33 13.28 13.29 13.33 13000.0 13.28
2021-01-13 13.6 13.27 13.27 13.33 25500.0 13.23
2021-01-12 13.32 13.28 13.29 13.29 30600.0 13.19
2021-01-11 13.4 13.28 13.4 13.29 66000.0 13.19
2021-01-08 13.38 13.3 13.3 13.35 22700.0 13.25
2021-01-07 13.38 13.32 13.37 13.33 26400.0 13.23
2021-01-06 13.37 13.34 13.37 13.34 16800.0 13.24
2021-01-05 13.38 13.3 13.3 13.37 12500.0 13.27
2021-01-04 13.37 13.29 13.33 13.33 73400.0 13.23
2020-12-31 13.38 13.3 13.3 13.36 20300.0 13.26
2020-12-30 13.38 13.32 13.33 13.34 84600.0 13.24
2020-12-29 13.38 13.3 13.31 13.33 29000.0 13.23
2020-12-28 13.38 13.21 13.38 13.3 14700.0 13.2
2020-12-24 13.37 13.3 13.34 13.36 13700.0 13.26
2020-12-23 13.38 13.23 13.27 13.3 11300.0 13.2
2020-12-22 13.36 13.29 13.34 13.35 10000.0 13.25
2020-12-21 13.31 13.2 13.2 13.3 10600.0 13.2
2020-12-18 13.33 13.2 13.22 13.32 17700.0 13.22
2020-12-17 13.36 13.21 13.3 13.26 24200.0 13.16
2020-12-16 13.39 13.27 13.3 13.33 29200.0 13.23
2020-12-15 13.38 13.31 13.31 13.34 17700.0 13.24
2020-12-14 13.39 13.3 13.3 13.35 36700.0 13.25
2020-12-11 13.47 13.35 13.35 13.37 18400.0 13.22
2020-12-10 13.39 13.34 13.34 13.39 24000.0 13.24
2020-12-09 13.38 13.32 13.32 13.37 22500.0 13.22
2020-12-08 13.37 13.3 13.33 13.33 33500.0 13.18
2020-12-07 13.38 13.27 13.28 13.33 63000.0 13.18
2020-12-04 13.36 13.27 13.29 13.28 84300.0 13.13
2020-12-03 13.33 13.28 13.29 13.3 11900.0 13.15
2020-12-02 13.3 13.27 13.27 13.28 18700.0 13.13
2020-12-01 13.3 13.2 13.3 13.27 44100.0 13.12
2020-11-30 13.3 13.22 13.3 13.29 32400.0 13.14
2020-11-27 13.32 13.26 13.31 13.3 16700.0 13.15
2020-11-25 13.26 13.19 13.19 13.24 13500.0 13.09
2020-11-24 13.24 13.2 13.24 13.21 14400.0 13.06
2020-11-23 13.21 13.14 13.14 13.18 19900.0 13.03
2020-11-20 13.17 13.1 13.12 13.13 14500.0 12.98
2020-11-19 13.18 13.05 13.05 13.14 38700.0 12.99
2020-11-18 13.12 13.08 13.08 13.12 15000.0 12.97
2020-11-17 13.15 13.06 13.14 13.08 12100.0 12.93
2020-11-16 13.14 12.95 13.13 13.08 30400.0 12.93
2020-11-13 13.09 13.01 13.02 13.06 29600.0 12.91
2020-11-12 13.13 13.07 13.09 13.07 19500.0 12.87
2020-11-11 13.14 12.98 13.04 13.1 18500.0 12.9
2020-11-10 13.13 13.02 13.02 13.11 14700.0 12.91
2020-11-09 13.24 13.09 13.09 13.11 20400.0 12.91
2020-11-06 13.14 13.06 13.06 13.13 13500.0 12.93
2020-11-05 13.12 12.95 12.95 13.04 13300.0 12.84
2020-11-04 13.01 12.82 12.82 12.99 11000.0 12.8
2020-11-03 12.78 12.69 12.69 12.74 14600.0 12.55
2020-11-02 12.77 12.68 12.73 12.68 23000.0 12.49
2020-10-30 12.78 12.67 12.78 12.68 13200.0 12.49
2020-10-29 12.75 12.63 12.7 12.72 17700.0 12.53
2020-10-28 12.72 12.64 12.67 12.72 18200.0 12.53
2020-10-27 12.72 12.65 12.72 12.67 27400.0 12.48
2020-10-26 12.89 12.64 12.89 12.66 12000.0 12.47
2020-10-23 12.96 12.85 12.94 12.85 21000.0 12.66
2020-10-22 13.23 12.86 12.86 12.88 26400.0 12.69
2020-10-21 13.0 12.89 12.99 12.93 9400.0 12.74
2020-10-20 13.02 12.96 13.02 12.99 4000.0 12.8
2020-10-19 13.02 12.88 12.98 12.94 30600.0 12.75
2020-10-16 13.09 13.05 13.09 13.07 12100.0 12.87
2020-10-15 13.18 13.1 13.18 13.12 8300.0 12.92
2020-10-14 13.13 13.09 13.09 13.12 7000.0 12.92
2020-10-13 13.23 13.13 13.17 13.2 9600.0 12.95
2020-10-12 13.23 13.08 13.23 13.17 9300.0 12.92
2020-10-09 13.12 13.02 13.02 13.12 6700.0 12.87
2020-10-08 13.06 13.0 13.06 13.01 6700.0 12.77
2020-10-07 13.1 12.96 13.0 13.04 8100.0 12.8
2020-10-06 13.05 12.99 12.99 12.99 19100.0 12.75
2020-10-05 13.04 13.0 13.03 13.01 29000.0 12.77
2020-10-02 13.01 12.93 13.0 12.97 10400.0 12.73
2020-10-01 13.02 12.95 12.99 13.0 9800.0 12.76
2020-09-30 12.98 12.93 12.93 12.96 3900.0 12.72
2020-09-29 12.98 12.92 12.92 12.95 6400.0 12.71
2020-09-28 12.97 12.87 12.87 12.93 8200.0 12.69
2020-09-25 12.92 12.88 12.92 12.88 5800.0 12.64
2020-09-24 12.94 12.87 12.94 12.87 5300.0 12.63
2020-09-23 12.91 12.88 12.88 12.88 9200.0 12.64
2020-09-22 12.94 12.89 12.91 12.89 13100.0 12.65
2020-09-21 13.04 12.9 12.99 12.94 35900.0 12.7
2020-09-18 13.04 13.0 13.04 13.02 15700.0 12.78
2020-09-17 13.04 13.02 13.04 13.02 12900.0 12.78
2020-09-16 13.13 13.0 13.13 13.05 11700.0 12.81
2020-09-15 13.1 13.05 13.1 13.06 12900.0 12.81
2020-09-14 13.06 12.99 13.04 13.02 9900.0 12.78
2020-09-11 13.07 13.0 13.0 13.04 11500.0 12.75
2020-09-10 13.05 12.96 12.96 13.01 13700.0 12.72
2020-09-09 13.0 12.92 12.93 12.95 16800.0 12.66
2020-09-08 12.97 12.84 12.84 12.88 9000.0 12.59
2020-09-04 13.01 12.88 12.98 12.91 23000.0 12.62
2020-09-03 13.09 12.97 13.07 13.01 13900.0 12.72
2020-09-02 13.07 13.01 13.03 13.05 16500.0 12.75
2020-09-01 13.08 13.02 13.08 13.04 13400.0 12.75
2020-08-31 13.06 12.98 12.98 13.02 9000.0 12.73
2020-08-28 12.96 12.83 12.83 12.94 24800.0 12.65
2020-08-27 13.03 12.83 13.03 12.86 23500.0 12.57
2020-08-26 13.25 12.94 13.23 12.96 40400.0 12.67
2020-08-25 13.28 13.2 13.25 13.24 14900.0 12.94
2020-08-24 13.28 13.25 13.28 13.25 18800.0 12.95
2020-08-21 13.29 13.24 13.26 13.24 10800.0 12.94
2020-08-20 13.39 13.25 13.39 13.25 20700.0 12.95
2020-08-19 13.43 13.36 13.36 13.36 8000.0 13.06
2020-08-18 13.42 13.37 13.41 13.39 13600.0 13.09
2020-08-17 13.48 13.43 13.46 13.43 14000.0 13.13
2020-08-14 13.46 13.43 13.45 13.46 9200.0 13.16
2020-08-13 13.54 13.45 13.52 13.48 7500.0 13.18
2020-08-12 13.54 13.5 13.53 13.51 25400.0 13.15
2020-08-11 13.64 13.54 13.63 13.56 12300.0 13.2
2020-08-10 13.59 13.52 13.52 13.59 12400.0 13.23
2020-08-07 13.57 13.48 13.48 13.52 12500.0 13.16
2020-08-06 13.57 13.43 13.48 13.52 29000.0 13.16
2020-08-05 13.5 13.44 13.44 13.5 18600.0 13.14
2020-08-04 13.48 13.38 13.48 13.4 16700.0 13.05
2020-08-03 13.36 13.3 13.36 13.36 9300.0 13.01
2020-07-31 13.32 13.22 13.27 13.32 3400.0 12.97
2020-07-30 13.29 13.23 13.25 13.24 16900.0 12.89
2020-07-29 13.29 13.22 13.23 13.23 20700.0 12.88
2020-07-28 13.27 13.16 13.16 13.26 5800.0 12.91
2020-07-27 13.23 13.17 13.19 13.17 17500.0 12.82
2020-07-24 13.26 13.16 13.26 13.2 17000.0 12.85
2020-07-23 13.17 13.15 13.15 13.15 11400.0 12.8
2020-07-22 13.17 13.14 13.15 13.16 11400.0 12.81
2020-07-21 13.2 13.13 13.14 13.15 12900.0 12.8
2020-07-20 13.15 13.12 13.15 13.15 14700.0 12.8
2020-07-17 13.16 13.1 13.1 13.13 1400.0 12.78
2020-07-16 13.12 13.1 13.1 13.11 4500.0 12.77
2020-07-15 13.16 13.04 13.04 13.13 4800.0 12.78
2020-07-14 13.05 12.98 13.03 13.05 22700.0 12.71
2020-07-13 13.09 13.06 13.06 13.08 11000.0 12.69
2020-07-10 13.09 13.03 13.03 13.06 8800.0 12.67
2020-07-09 13.05 13.0 13.01 13.04 16400.0 12.65
2020-07-08 13.01 12.89 12.9 13.01 8000.0 12.62
2020-07-07 12.89 12.76 12.76 12.89 15400.0 12.5
2020-07-06 12.83 12.74 12.76 12.78 33700.0 12.4
2020-07-02 12.75 12.71 12.71 12.72 12400.0 12.34
2020-07-01 12.76 12.7 12.71 12.71 11200.0 12.33
2020-06-30 12.73 12.7 12.7 12.73 15400.0 12.35
2020-06-29 12.77 12.7 12.7 12.7 10600.0 12.32
2020-06-26 12.72 12.68 12.68 12.7 15100.0 12.32
2020-06-25 12.76 12.68 12.69 12.72 23700.0 12.34
2020-06-24 12.7 12.62 12.65 12.68 48700.0 12.3
2020-06-23 12.65 12.59 12.59 12.65 18200.0 12.27
2020-06-22 12.62 12.57 12.57 12.62 23000.0 12.24
2020-06-19 12.59 12.55 12.58 12.57 16500.0 12.19
2020-06-18 12.57 12.5 12.5 12.57 34100.0 12.19
2020-06-17 12.57 12.34 12.36 12.55 91900.0 12.17
2020-06-16 12.32 12.26 12.27 12.27 17100.0 11.9
2020-06-15 12.29 12.15 12.22 12.25 14400.0 11.88
2020-06-12 12.27 12.16 12.23 12.24 32600.0 11.87
2020-06-11 12.38 12.06 12.38 12.16 46400.0 11.74
2020-06-10 12.41 12.34 12.39 12.39 22600.0 11.97
2020-06-09 12.39 12.3 12.37 12.34 22500.0 11.92
2020-06-08 12.37 12.28 12.3 12.32 45400.0 11.9
2020-06-05 12.28 12.21 12.26 12.25 23000.0 11.83
2020-06-04 12.3 12.19 12.3 12.24 16600.0 11.82
2020-06-03 12.3 12.2 12.29 12.26 28800.0 11.84
2020-06-02 12.35 12.21 12.24 12.24 47800.0 11.82
2020-06-01 12.23 12.15 12.15 12.21 17900.0 11.79
2020-05-29 12.21 11.99 11.99 12.15 75800.0 11.73
2020-05-28 12.0 11.9 11.93 12.0 21700.0 11.59
2020-05-27 11.92 11.83 11.83 11.92 16100.0 11.51
2020-05-26 11.92 11.69 11.78 11.82 45200.0 11.42
2020-05-22 11.8 11.74 11.77 11.75 17900.0 11.35
2020-05-21 11.76 11.63 11.64 11.7 27900.0 11.3
2020-05-20 11.64 11.56 11.56 11.61 19800.0 11.21
2020-05-19 11.58 11.5 11.58 11.52 17500.0 11.13
2020-05-18 11.59 11.52 11.55 11.52 22300.0 11.13
2020-05-15 11.6 11.51 11.57 11.55 14800.0 11.16
2020-05-14 11.55 11.49 11.49 11.53 20000.0 11.14
2020-05-13 11.75 11.62 11.69 11.67 36500.0 11.22
2020-05-12 11.79 11.73 11.73 11.75 26800.0 11.3
2020-05-11 11.79 11.7 11.76 11.77 37300.0 11.32
2020-05-08 11.79 11.72 11.77 11.72 7400.0 11.27
2020-05-07 11.76 11.64 11.73 11.76 16500.0 11.31
2020-05-06 11.69 11.61 11.69 11.68 28300.0 11.23
2020-05-05 11.69 11.55 11.55 11.66 20000.0 11.21
2020-05-04 11.55 11.4 11.4 11.53 37100.0 11.09
2020-05-01 11.5 11.4 11.42 11.48 42200.0 11.04
2020-04-30 11.47 11.35 11.35 11.46 56900.0 11.02
2020-04-29 11.55 11.33 11.41 11.45 30500.0 11.01
2020-04-28 11.43 11.26 11.42 11.35 74500.0 10.91
2020-04-27 11.49 11.31 11.47 11.36 31400.0 10.92
2020-04-24 11.72 11.52 11.72 11.56 21200.0 11.12
2020-04-23 11.88 11.65 11.85 11.7 54900.0 11.25
2020-04-22 12.03 11.86 11.91 11.9 42700.0 11.44
2020-04-21 11.92 11.85 11.89 11.91 12300.0 11.45
2020-04-20 12.07 11.89 11.94 11.96 28200.0 11.5
2020-04-17 12.13 11.97 12.02 12.06 36300.0 11.6
2020-04-16 12.1 11.96 12.07 12.04 38900.0 11.58
2020-04-15 12.13 11.79 11.89 12.07 68500.0 11.61
2020-04-14 12.13 11.87 12.01 11.98 56500.0 11.52
2020-04-13 13.06 11.88 13.06 11.94 99400.0 11.43
2020-04-09 12.24 11.9 11.9 12.16 31800.0 11.64
2020-04-08 11.86 11.69 11.72 11.78 41700.0 11.28
2020-04-07 11.96 11.62 11.71 11.71 24600.0 11.21
2020-04-06 11.86 11.5 11.61 11.7 10500.0 11.2
2020-04-03 11.73 11.43 11.73 11.44 26000.0 10.95
2020-04-02 11.8 11.46 11.8 11.73 37600.0 11.23
2020-04-01 12.37 11.76 12.37 11.82 36400.0 11.32
2020-03-31 12.45 12.16 12.23 12.25 73900.0 11.73
2020-03-30 12.33 11.81 11.81 12.33 43400.0 11.81
2020-03-27 12.27 11.55 11.99 11.74 74400.0 11.24
2020-03-26 12.19 11.41 11.41 11.85 43200.0 11.35
2020-03-25 11.54 10.41 10.42 11.3 45200.0 10.82
2020-03-24 10.56 10.17 10.17 10.47 29900.0 10.03
2020-03-23 11.02 9.85 10.83 9.89 45900.0 9.47
2020-03-20 11.89 10.8 10.8 11.25 52400.0 10.77
2020-03-19 11.9 10.91 11.9 11.0 134700.0 10.53
2020-03-18 12.88 9.01 11.28 12.72 289700.0 12.18
2020-03-17 11.6 11.25 11.51 11.37 53800.0 10.89
2020-03-16 11.69 11.24 11.69 11.4 67600.0 10.92
2020-03-13 12.25 11.86 11.96 12.14 77900.0 11.62
2020-03-12 12.71 11.56 12.5 11.83 81600.0 11.28
2020-03-11 13.41 12.83 13.41 12.89 56100.0 12.29
2020-03-10 13.81 13.45 13.75 13.46 26900.0 12.83
2020-03-09 13.81 13.6 13.81 13.69 30900.0 13.05
2020-03-06 13.95 13.89 13.91 13.92 24200.0 13.27
2020-03-05 13.95 13.87 13.87 13.93 14900.0 13.28
2020-03-04 13.99 13.85 13.85 13.91 37800.0 13.26
2020-03-03 13.91 13.78 13.79 13.84 57900.0 13.19
2020-03-02 13.85 13.62 13.62 13.76 27700.0 13.12
2020-02-28 14.05 13.54 14.04 13.56 83400.0 12.93
2020-02-27 14.31 13.94 14.31 13.94 65000.0 13.29
2020-02-26 14.37 14.19 14.33 14.25 28500.0 13.59
2020-02-25 14.31 14.2 14.2 14.3 27700.0 13.63
2020-02-24 14.22 14.21 14.21 14.22 16100.0 13.56
2020-02-21 14.18 14.12 14.13 14.17 28600.0 13.51
2020-02-20 14.13 14.05 14.05 14.13 14400.0 13.47
2020-02-19 14.05 14.02 14.03 14.02 14500.0 13.37
2020-02-18 14.03 13.99 13.99 14.01 20800.0 13.36