Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Income Investment Trust (NY: BBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.15 14.15 13.93 14.03 12,156 -0.06(-0.43%)
Sep 27, 2019 14.08 14.10 13.73 14.09 7,900 +0.08(+0.57%)
Sep 26, 2019 13.89 14.01 13.87 14.01 2,603 +0.18(+1.30%)
Sep 25, 2019 13.97 14.00 13.70 13.83 8,953 -0.13(-0.93%)
Sep 24, 2019 13.97 13.97 13.90 13.96 7,286 -0.01(-0.07%)
Sep 23, 2019 13.95 14.01 13.87 13.97 8,165 +0.09(+0.65%)
Sep 20, 2019 13.90 13.95 13.84 13.88 9,500 +0.01(+0.07%)
Sep 19, 2019 13.80 13.93 13.80 13.87 11,420 +0.13(+0.95%)
Sep 18, 2019 13.73 13.79 13.66 13.74 15,090 +0.03(+0.22%)
Sep 17, 2019 13.64 13.71 13.63 13.71 10,465 +0.14(+1.03%)
Sep 16, 2019 13.58 13.68 13.49 13.57 20,589 +0.03(+0.22%)
Sep 13, 2019 13.80 13.81 13.49 13.54 36,300 -0.32(-2.31%)
Sep 12, 2019 14.05 14.05 13.84 13.86 26,417 -0.19(-1.35%)
Sep 11, 2019 14.03 14.05 14.02 14.05 10,916 +0.03(+0.21%)
Sep 10, 2019 14.04 14.04 14.01 14.02 6,127 +0.00(+0.00%)
Sep 09, 2019 14.07 14.07 14.01 14.02 9,066 -0.01(-0.07%)
Sep 06, 2019 14.04 14.07 14.02 14.03 10,900 +0.04(+0.29%)
Sep 05, 2019 14.03 14.06 13.94 13.99 21,996 -0.09(-0.64%)
Sep 04, 2019 14.08 14.10 14.06 14.08 9,156 -0.02(-0.14%)
Sep 03, 2019 14.05 14.11 14.05 14.10 6,537 +0.05(+0.36%)
Aug 30, 2019 14.04 14.05 14.02 14.05 12,300 +0.00(+0.00%)
Aug 29, 2019 14.11 14.13 14.04 14.05 14,731 -0.06(-0.43%)
Aug 28, 2019 14.09 14.16 14.09 14.11 14,062 +0.04(+0.28%)
Aug 27, 2019 14.07 14.12 14.07 14.07 19,385 -0.02(-0.14%)
Aug 26, 2019 14.07 14.11 14.05 14.09 16,479 +0.05(+0.36%)
Aug 23, 2019 14.04 14.06 14.01 14.04 13,200 +0.04(+0.29%)
Aug 22, 2019 14.05 14.05 14.00 14.00 19,085 -0.03(-0.21%)
Aug 21, 2019 14.04 14.09 14.02 14.03 14,799 -0.03(-0.21%)
Aug 20, 2019 14.08 14.09 14.04 14.06 14,561 -0.01(-0.07%)
Aug 19, 2019 14.05 14.10 14.03 14.07 32,468 +0.01(+0.07%)
Aug 16, 2019 14.08 14.10 14.00 14.06 17,100 +0.01(+0.07%)
Aug 15, 2019 14.12 14.13 14.05 14.05 9,755 -0.01(-0.07%)
Aug 14, 2019 14.10 14.15 14.05 14.06 26,214 -0.07(-0.50%)
Aug 13, 2019 14.25 14.25 14.12 14.13 12,192 -0.01(-0.07%)
Aug 12, 2019 14.20 14.20 14.11 14.14 11,452 +0.00(+0.00%)
Aug 09, 2019 14.20 14.23 14.14 14.14 20,800 -0.06(-0.42%)
Aug 08, 2019 14.29 14.29 14.14 14.20 10,233 -0.06(-0.42%)
Aug 07, 2019 14.13 14.26 14.10 14.26 17,427 +0.06(+0.42%)
Aug 06, 2019 14.24 14.28 14.18 14.20 8,977 -0.02(-0.14%)
Aug 05, 2019 14.24 14.33 14.21 14.22 20,621 +0.01(+0.07%)
Aug 02, 2019 14.26 14.31 14.13 14.21 19,300 +0.02(+0.14%)
Aug 01, 2019 14.20 14.24 14.17 14.19 29,040 -0.06(-0.42%)
Jul 31, 2019 14.28 14.33 14.25 14.25 4,107 -0.05(-0.35%)
Jul 30, 2019 14.28 14.30 14.22 14.30 10,625 +0.07(+0.49%)
Jul 29, 2019 14.18 14.30 14.16 14.23 7,622 -0.02(-0.14%)
Jul 26, 2019 14.13 14.65 14.13 14.25 16,500 +0.08(+0.56%)
Jul 25, 2019 14.22 14.29 14.17 14.17 7,822 -0.05(-0.35%)
Jul 24, 2019 14.20 14.30 14.18 14.22 12,271 +0.04(+0.28%)
Jul 23, 2019 14.23 14.26 14.18 14.18 13,922 -0.05(-0.35%)
Jul 22, 2019 14.27 14.40 14.23 14.23 11,386 +0.03(+0.21%)
Jul 19, 2019 14.24 14.25 14.18 14.20 19,400 +0.02(+0.14%)
Jul 18, 2019 14.20 14.24 14.17 14.18 8,562 +0.00(+0.00%)
Jul 17, 2019 14.16 14.23 14.14 14.18 15,376 +0.00(+0.00%)
Jul 16, 2019 14.21 14.30 14.15 14.18 5,415 -0.04(-0.28%)
Jul 15, 2019 14.17 14.31 14.17 14.22 15,151 +0.04(+0.28%)
Jul 12, 2019 14.27 14.29 14.13 14.18 8,900 -0.06(-0.42%)
Jul 11, 2019 14.29 14.29 14.22 14.24 14,763 +0.04(+0.28%)
Jul 10, 2019 14.17 14.27 14.15 14.20 20,624 +0.03(+0.21%)
Jul 09, 2019 14.19 14.22 14.11 14.17 15,113 +0.01(+0.07%)
Jul 08, 2019 14.44 14.44 14.05 14.16 44,985 -0.24(-1.67%)
Jul 05, 2019 14.61 14.61 14.38 14.40 25,300 -0.21(-1.44%)
Jul 03, 2019 14.49 14.64 14.48 14.61 25,800 +0.26(+1.81%)
Jul 02, 2019 14.31 14.60 14.21 14.35 37,555 +0.10(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.