BlackRock Municipal Income Trustのデータ

BlackRock Municipal Income Trustの基本情報

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

BlackRock Municipal Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.3 15.16 15.3 15.23 54200.0 15.23
2021-02-12 15.39 15.26 15.39 15.3 40800.0 15.3
2021-02-11 15.41 15.35 15.4 15.4 34600.0 15.34
2021-02-10 15.36 15.26 15.3 15.36 42500.0 15.3
2021-02-09 15.35 15.23 15.25 15.24 188900.0 15.18
2021-02-08 15.31 15.25 15.27 15.27 53900.0 15.21
2021-02-05 15.28 15.17 15.2 15.25 60200.0 15.19
2021-02-04 15.22 15.07 15.18 15.17 114900.0 15.11
2021-02-03 15.21 15.07 15.13 15.21 76000.0 15.15
2021-02-02 15.21 15.05 15.14 15.15 80800.0 15.09
2021-02-01 15.28 15.07 15.24 15.12 65500.0 15.06
2021-01-29 15.21 15.1 15.2 15.2 50700.0 15.14
2021-01-28 15.19 15.08 15.09 15.15 45000.0 15.09
2021-01-27 15.19 15.1 15.13 15.13 50100.0 15.07
2021-01-26 15.49 15.07 15.13 15.21 67600.0 15.15
2021-01-25 15.16 15.06 15.16 15.12 65700.0 15.06
2021-01-22 15.14 15.0 15.05 15.09 51900.0 15.03
2021-01-21 15.14 15.0 15.1 15.01 65200.0 14.95
2021-01-20 15.15 15.04 15.14 15.12 60400.0 15.06
2021-01-19 15.09 15.02 15.07 15.06 38800.0 15.0
2021-01-15 15.12 15.0 15.12 15.01 48500.0 14.95
2021-01-14 15.1 15.04 15.06 15.07 44700.0 15.01
2021-01-13 15.15 15.04 15.04 15.12 53600.0 15.0
2021-01-12 15.19 15.07 15.19 15.13 68300.0 15.01
2021-01-11 15.16 15.09 15.16 15.15 47500.0 15.03
2021-01-08 15.3 15.19 15.25 15.19 103600.0 15.07
2021-01-07 15.33 15.23 15.33 15.28 73600.0 15.16
2021-01-06 15.42 15.22 15.42 15.27 88800.0 15.15
2021-01-05 15.5 15.41 15.47 15.44 36700.0 15.32
2021-01-04 15.62 15.32 15.59 15.43 72600.0 15.31
2020-12-31 15.55 15.35 15.37 15.47 72000.0 15.35
2020-12-30 15.37 15.24 15.29 15.37 94900.0 15.25
2020-12-29 15.4 15.29 15.34 15.29 40700.0 15.17
2020-12-28 15.32 15.25 15.29 15.29 52800.0 15.17
2020-12-24 15.39 15.23 15.23 15.3 64300.0 15.18
2020-12-23 15.3 15.06 15.1 15.24 135300.0 15.12
2020-12-22 15.1 15.0 15.1 15.03 39100.0 14.91
2020-12-21 15.12 14.92 14.93 15.0 67500.0 14.88
2020-12-18 14.94 14.8 14.8 14.93 37900.0 14.81
2020-12-17 14.93 14.75 14.78 14.79 73200.0 14.68
2020-12-16 15.12 14.84 14.89 14.84 54300.0 14.73
2020-12-15 14.99 14.89 14.91 14.9 57000.0 14.78
2020-12-14 15.07 14.9 15.03 14.92 46200.0 14.8
2020-12-11 15.12 15.04 15.06 15.09 50700.0 14.91
2020-12-10 15.2 15.01 15.07 15.06 62300.0 14.89
2020-12-09 15.04 14.95 14.98 15.04 42300.0 14.87
2020-12-08 15.01 14.91 14.97 14.95 78900.0 14.78
2020-12-07 15.02 14.91 14.93 14.95 81900.0 14.78
2020-12-04 15.0 14.94 15.0 14.95 38100.0 14.78
2020-12-03 15.02 14.93 15.0 14.99 81000.0 14.82
2020-12-02 14.98 14.87 14.87 14.95 64700.0 14.78
2020-12-01 15.03 14.89 14.95 14.92 134200.0 14.75
2020-11-30 14.88 14.74 14.88 14.84 47700.0 14.67
2020-11-27 14.88 14.81 14.83 14.81 35200.0 14.64
2020-11-25 14.82 14.72 14.72 14.78 52500.0 14.61
2020-11-24 14.78 14.7 14.76 14.72 38400.0 14.55
2020-11-23 14.7 14.66 14.66 14.7 35900.0 14.53
2020-11-20 14.61 14.55 14.58 14.6 40200.0 14.43
2020-11-19 14.54 14.46 14.5 14.53 41200.0 14.36
2020-11-18 14.52 14.42 14.43 14.46 82800.0 14.29
2020-11-17 14.53 14.42 14.51 14.5 38600.0 14.33
2020-11-16 14.48 14.41 14.48 14.48 45900.0 14.31
2020-11-13 14.54 14.35 14.47 14.39 92800.0 14.22
2020-11-12 14.48 14.31 14.31 14.47 71500.0 14.24
2020-11-11 14.49 14.39 14.47 14.39 65100.0 14.17
2020-11-10 14.48 14.26 14.35 14.4 58600.0 14.17
2020-11-09 14.37 14.27 14.37 14.32 56500.0 14.1
2020-11-06 14.28 14.09 14.13 14.24 86600.0 14.02
2020-11-05 14.15 14.03 14.15 14.09 60100.0 13.87
2020-11-04 14.1 13.77 13.77 14.0 106000.0 13.78
2020-11-03 13.89 13.69 13.82 13.72 112300.0 13.51
2020-11-02 13.86 13.71 13.8 13.82 58300.0 13.6
2020-10-30 13.78 13.64 13.69 13.78 62900.0 13.56
2020-10-29 13.79 13.62 13.63 13.75 82200.0 13.54
2020-10-28 13.64 13.5 13.58 13.6 94600.0 13.39
2020-10-27 13.64 13.51 13.52 13.61 54800.0 13.4
2020-10-26 13.68 13.5 13.58 13.57 67200.0 13.36
2020-10-23 13.72 13.6 13.69 13.69 51000.0 13.48
2020-10-22 13.81 13.66 13.81 13.71 57200.0 13.5
2020-10-21 13.83 13.7 13.8 13.81 79100.0 13.59
2020-10-20 13.84 13.75 13.75 13.82 21300.0 13.6
2020-10-19 13.8 13.72 13.73 13.79 21400.0 13.57
2020-10-16 13.82 13.69 13.8 13.74 55500.0 13.53
2020-10-15 13.88 13.66 13.88 13.77 44200.0 13.55
2020-10-14 13.85 13.7 13.78 13.79 45400.0 13.57
2020-10-13 13.88 13.83 13.88 13.85 30900.0 13.58
2020-10-12 13.96 13.84 13.87 13.84 25800.0 13.57
2020-10-09 13.93 13.81 13.85 13.9 47200.0 13.62
2020-10-08 13.93 13.84 13.88 13.86 51000.0 13.59
2020-10-07 13.86 13.76 13.81 13.82 33500.0 13.55
2020-10-06 13.83 13.74 13.74 13.74 44300.0 13.47
2020-10-05 13.89 13.72 13.82 13.75 59800.0 13.48
2020-10-02 13.89 13.76 13.76 13.84 47100.0 13.57
2020-10-01 13.98 13.73 13.75 13.84 104700.0 13.57
2020-09-30 13.81 13.71 13.75 13.71 64000.0 13.44
2020-09-29 13.78 13.68 13.74 13.75 39900.0 13.48
2020-09-28 13.74 13.61 13.67 13.73 45100.0 13.46
2020-09-25 13.65 13.58 13.61 13.64 78200.0 13.37
2020-09-24 13.69 13.62 13.65 13.68 64600.0 13.41
2020-09-23 13.77 13.66 13.72 13.66 67300.0 13.39
2020-09-22 13.87 13.75 13.83 13.76 58000.0 13.49
2020-09-21 13.91 13.84 13.86 13.84 53100.0 13.57
2020-09-18 14.03 13.88 14.03 13.96 31600.0 13.68
2020-09-17 14.02 13.91 13.96 13.99 32200.0 13.71
2020-09-16 14.03 13.9 14.0 13.93 52000.0 13.65
2020-09-15 14.11 13.97 14.11 14.03 54800.0 13.75
2020-09-14 14.18 13.99 14.18 14.05 47600.0 13.77
2020-09-11 14.19 14.07 14.19 14.14 53700.0 13.8
2020-09-10 14.1 13.98 13.98 14.1 34800.0 13.77
2020-09-09 14.02 13.87 13.9 14.0 54900.0 13.67
2020-09-08 13.99 13.88 13.99 13.91 28700.0 13.58
2020-09-04 14.48 13.77 13.81 14.0 150500.0 13.67
2020-09-03 14.1 13.8 14.03 13.81 95200.0 13.48
2020-09-02 14.11 14.02 14.04 14.03 67300.0 13.7
2020-09-01 14.08 13.93 13.96 14.04 87300.0 13.71
2020-08-31 14.02 13.94 13.97 13.98 57200.0 13.65
2020-08-28 13.94 13.81 13.81 13.94 57300.0 13.61
2020-08-27 13.89 13.81 13.89 13.82 48900.0 13.49
2020-08-26 14.05 13.79 14.05 13.84 128700.0 13.51
2020-08-25 14.1 14.01 14.07 14.02 43900.0 13.69
2020-08-24 14.23 14.04 14.17 14.07 94400.0 13.74
2020-08-21 14.36 14.15 14.34 14.16 85800.0 13.82
2020-08-20 14.44 14.31 14.35 14.33 73600.0 13.99
2020-08-19 14.45 14.41 14.41 14.41 27900.0 14.07
2020-08-18 14.59 14.39 14.4 14.44 90100.0 14.1
2020-08-17 14.59 14.5 14.51 14.51 36100.0 14.17
2020-08-14 14.64 14.54 14.59 14.55 57400.0 14.2
2020-08-13 14.78 14.62 14.77 14.63 89600.0 14.28
2020-08-12 14.95 14.68 14.92 14.68 32100.0 14.28
2020-08-11 14.95 14.79 14.91 14.95 49300.0 14.54
2020-08-10 14.95 14.84 14.84 14.93 44000.0 14.52
2020-08-07 14.97 14.84 14.97 14.85 57200.0 14.44
2020-08-06 14.91 14.82 14.88 14.91 71300.0 14.5
2020-08-05 14.98 14.83 14.88 14.88 63800.0 14.47
2020-08-04 14.89 14.73 14.76 14.83 123100.0 14.42
2020-08-03 14.83 14.7 14.77 14.76 91900.0 14.35
2020-07-31 14.69 14.62 14.69 14.69 40400.0 14.29
2020-07-30 14.63 14.51 14.61 14.59 54200.0 14.19
2020-07-29 14.58 14.51 14.54 14.54 24200.0 14.14
2020-07-28 14.62 14.45 14.49 14.5 42400.0 14.1
2020-07-27 14.58 14.45 14.45 14.49 42300.0 14.09
2020-07-24 14.5 14.39 14.42 14.49 72700.0 14.09
2020-07-23 14.42 14.35 14.35 14.39 63400.0 13.99
2020-07-22 14.47 14.37 14.43 14.42 58300.0 14.02
2020-07-21 14.45 14.24 14.27 14.42 108400.0 14.02
2020-07-20 14.33 14.16 14.16 14.26 108400.0 13.87
2020-07-17 14.33 14.23 14.26 14.23 52800.0 13.84
2020-07-16 14.29 14.21 14.26 14.25 37200.0 13.86
2020-07-15 14.26 14.09 14.14 14.26 49900.0 13.87
2020-07-14 14.14 14.0 14.03 14.09 93600.0 13.7
2020-07-13 14.21 14.08 14.2 14.11 62900.0 13.67
2020-07-10 14.2 14.03 14.12 14.15 106600.0 13.7
2020-07-09 14.15 13.97 13.98 14.02 82200.0 13.58
2020-07-08 14.1 13.81 13.85 13.95 116400.0 13.51
2020-07-07 13.82 13.5 13.55 13.82 93400.0 13.39
2020-07-06 13.59 13.41 13.41 13.58 130700.0 13.15
2020-07-02 13.46 13.33 13.43 13.35 77500.0 12.93
2020-07-01 13.45 13.27 13.34 13.45 80600.0 13.03
2020-06-30 13.38 13.27 13.36 13.27 77700.0 12.85
2020-06-29 13.4 13.35 13.36 13.39 51700.0 12.97
2020-06-26 13.39 13.3 13.31 13.37 44200.0 12.95
2020-06-25 13.4 13.31 13.34 13.33 71900.0 12.91
2020-06-24 13.39 13.26 13.29 13.39 99500.0 12.97
2020-06-23 13.32 13.26 13.31 13.32 200700.0 12.9
2020-06-22 13.3 13.16 13.22 13.3 49900.0 12.88
2020-06-19 13.24 13.17 13.24 13.22 49300.0 12.8
2020-06-18 13.25 13.15 13.18 13.17 67100.0 12.76
2020-06-17 13.27 13.19 13.22 13.22 62700.0 12.8
2020-06-16 13.29 13.18 13.18 13.23 47100.0 12.81
2020-06-15 13.23 13.16 13.17 13.16 49700.0 12.75
2020-06-12 13.21 13.1 13.1 13.21 22400.0 12.79
2020-06-11 13.23 13.08 13.19 13.12 89600.0 12.65
2020-06-10 13.29 13.2 13.23 13.29 101700.0 12.82
2020-06-09 13.33 13.21 13.33 13.27 64500.0 12.8
2020-06-08 13.27 13.21 13.26 13.27 58400.0 12.8
2020-06-05 13.32 13.06 13.32 13.16 82200.0 12.69
2020-06-04 13.22 13.05 13.2 13.22 62000.0 12.75
2020-06-03 13.28 13.15 13.19 13.18 112100.0 12.71
2020-06-02 13.3 13.05 13.11 13.11 100100.0 12.64
2020-06-01 13.1 13.0 13.04 13.06 92700.0 12.59
2020-05-29 13.01 12.88 12.88 12.99 93900.0 12.53
2020-05-28 12.84 12.71 12.71 12.79 71000.0 12.33
2020-05-27 12.74 12.62 12.65 12.69 57400.0 12.24
2020-05-26 12.64 12.45 12.52 12.59 90400.0 12.14
2020-05-22 12.49 12.42 12.44 12.43 87500.0 11.99
2020-05-21 12.47 12.32 12.32 12.37 106800.0 11.93
2020-05-20 12.34 12.27 12.28 12.3 32700.0 11.86
2020-05-19 12.26 12.17 12.25 12.23 85300.0 11.79
2020-05-18 12.26 12.17 12.25 12.19 58600.0 11.76
2020-05-15 12.25 12.08 12.08 12.19 47500.0 11.76
2020-05-14 12.21 12.04 12.11 12.14 33400.0 11.71
2020-05-13 12.46 12.26 12.42 12.26 80200.0 11.77
2020-05-12 12.44 12.31 12.42 12.43 82400.0 11.93
2020-05-11 12.4 12.33 12.4 12.36 41400.0 11.87
2020-05-08 12.43 12.24 12.43 12.38 85600.0 11.89
2020-05-07 12.42 12.31 12.34 12.34 55600.0 11.85
2020-05-06 12.34 12.21 12.29 12.3 91800.0 11.81
2020-05-05 12.29 12.17 12.29 12.28 70500.0 11.79
2020-05-04 12.29 12.08 12.16 12.2 114600.0 11.71
2020-05-01 12.24 12.03 12.12 12.08 116800.0 11.6
2020-04-30 12.19 12.0 12.19 12.14 120800.0 11.66
2020-04-29 12.23 12.03 12.11 12.12 143500.0 11.64
2020-04-28 12.08 11.9 12.07 11.98 212500.0 11.5
2020-04-27 12.16 11.88 12.12 11.92 186300.0 11.44
2020-04-24 12.51 12.12 12.51 12.2 121300.0 11.71
2020-04-23 12.62 12.4 12.62 12.43 49400.0 11.93
2020-04-22 12.7 12.46 12.7 12.56 90000.0 12.06
2020-04-21 12.68 12.51 12.59 12.62 38300.0 12.12
2020-04-20 12.81 12.61 12.72 12.64 63500.0 12.14
2020-04-17 13.06 12.66 12.91 12.73 147700.0 12.22
2020-04-16 13.06 12.87 13.06 12.9 99500.0 12.39
2020-04-15 13.04 12.86 12.9 13.01 109600.0 12.49
2020-04-14 13.29 12.88 12.88 13.0 136300.0 12.48
2020-04-13 13.04 12.33 13.04 12.83 198200.0 12.27
2020-04-09 13.11 12.57 12.57 13.05 131100.0 12.48
2020-04-08 12.49 12.18 12.22 12.4 90200.0 11.85
2020-04-07 12.59 12.15 12.34 12.22 160500.0 11.68
2020-04-06 12.51 12.13 12.13 12.23 105800.0 11.69
2020-04-03 12.4 12.01 12.36 12.07 125200.0 11.54
2020-04-02 12.53 12.1 12.44 12.45 236000.0 11.9
2020-04-01 12.98 12.36 12.93 12.5 173900.0 11.95
2020-03-31 13.29 12.75 13.15 12.96 229300.0 12.39
2020-03-30 13.05 12.57 12.7 12.93 215800.0 12.36
2020-03-27 13.07 12.25 12.45 12.45 226500.0 11.9
2020-03-26 12.82 12.08 12.1 12.58 172100.0 12.03
2020-03-25 12.13 11.28 11.28 12.03 162600.0 11.5
2020-03-24 12.19 10.75 10.75 11.09 335600.0 10.6
2020-03-23 11.1 9.92 11.1 10.53 373200.0 10.07
2020-03-20 11.54 10.65 10.87 11.17 416100.0 10.68
2020-03-19 10.96 9.25 9.64 10.79 349600.0 10.32
2020-03-18 11.29 9.72 11.0 10.15 396800.0 9.7
2020-03-17 12.19 11.67 11.96 11.76 248300.0 11.24
2020-03-16 12.2 11.5 12.11 11.91 158400.0 11.39
2020-03-13 12.77 11.5 12.39 12.62 365100.0 12.07
2020-03-12 12.9 11.32 12.9 12.28 507300.0 11.69
2020-03-11 14.01 13.31 13.95 13.45 390500.0 12.8
2020-03-10 14.4 13.89 14.4 13.95 274400.0 13.28
2020-03-09 14.53 14.01 14.5 14.3 295300.0 13.61
2020-03-06 14.61 14.52 14.55 14.6 125800.0 13.9
2020-03-05 14.62 14.51 14.51 14.55 85300.0 13.85
2020-03-04 14.62 14.51 14.6 14.56 88800.0 13.86
2020-03-03 14.61 14.39 14.47 14.53 153900.0 13.83
2020-03-02 14.42 14.15 14.16 14.4 242500.0 13.71
2020-02-28 14.71 13.7 14.71 14.0 635900.0 13.33
2020-02-27 15.04 14.64 15.04 14.66 250500.0 13.95
2020-02-26 15.08 14.98 15.08 14.99 71100.0 14.27
2020-02-25 15.14 15.03 15.14 15.08 83000.0 14.35
2020-02-24 15.17 15.11 15.12 15.11 90400.0 14.38
2020-02-21 15.11 15.01 15.07 15.11 71400.0 14.38
2020-02-20 15.02 14.99 15.01 15.02 45700.0 14.3
2020-02-19 14.98 14.91 14.92 14.98 99300.0 14.26
2020-02-18 14.9 14.87 14.88 14.9 71100.0 14.18