Skip to main content
BlackRock Municipal Income Trust (BFK)
Feb 9 2026 - BFK was delisted (reason: reorganized with and into MHD)
10.09
+0.04 (0.40%)
Inactive · Last trade price on Feb 6, 2026

BFK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202610.1010.1010.0010.0910.09-0.10%225,010
Feb 5, 202610.1510.1810.0710.1010.05-0.30%110,199
Feb 4, 202610.1510.1910.1010.1310.080.10%81,646
Feb 3, 202610.1210.1710.0810.1210.07-0.05%106,699
Feb 2, 202610.1910.1910.1210.1310.07-0.44%59,930
Jan 30, 202610.1010.1710.1010.1710.120.44%68,548
Jan 29, 202610.0710.1310.0610.1310.070.55%48,599
Jan 28, 202610.0710.1210.0610.0710.02-0.10%110,983
Jan 27, 202610.0710.1010.0410.0810.030.30%186,543
Jan 26, 202610.1110.1410.0410.0510.00-0.30%186,010
Jan 23, 202610.0410.1310.0410.0810.030.40%132,110
Jan 22, 202610.0910.0910.0010.049.99-0.79%54,939
Jan 21, 202610.1210.1210.0610.1210.070.10%130,794
Jan 20, 202610.1010.1610.0610.1110.06-0.88%171,118
Jan 16, 202610.1110.2710.1110.2010.100.79%88,225
Jan 15, 202610.1110.1510.1110.1210.020.20%26,934
Jan 14, 202610.0810.1410.0810.1010.000.10%97,682
Jan 13, 202610.1110.1110.0510.099.990.15%100,697
Jan 12, 202610.0710.1010.0610.089.980.15%73,544
Jan 9, 202610.0510.0910.0510.069.96-81,165
Jan 8, 202610.0510.1010.0210.069.960.40%143,692
Jan 7, 20269.9810.089.9710.029.920.40%247,446
Jan 6, 20269.9510.039.949.989.880.30%43,962
Jan 5, 20269.9410.009.949.959.850.10%64,245
Jan 2, 20269.9810.019.949.949.84-0.90%69,877
Dec 31, 20259.9110.039.8810.039.931.11%277,903
Dec 30, 20259.819.949.819.929.820.92%205,951
Dec 29, 20259.849.909.799.839.73-0.10%372,413
Dec 26, 20259.839.889.819.849.74-355,779
Dec 24, 20259.819.879.819.849.740.10%205,583
Dec 23, 20259.869.869.819.839.73-0.30%392,464
Dec 22, 20259.909.909.859.869.76-0.60%92,122
Dec 19, 20259.929.959.909.929.77-108,193
Dec 18, 20259.899.959.899.929.770.10%170,189
Dec 17, 20259.879.939.879.919.760.10%246,250
Dec 16, 20259.879.949.879.909.750.30%240,316
Dec 15, 20259.889.939.879.879.72-0.40%235,564
Dec 12, 20259.9810.019.919.919.76-1.20%191,024
Dec 11, 202510.0510.079.9510.039.88-0.20%136,176
Dec 10, 202510.0310.1110.0010.059.900.40%136,805
Dec 9, 20259.9710.069.9710.019.860.10%100,997
Dec 8, 20259.9510.059.9110.009.850.30%135,576
Dec 5, 20259.9410.059.949.979.82-0.05%61,839
Dec 4, 20259.959.999.889.989.830.35%102,724
Dec 3, 20259.919.989.879.949.790.20%189,506
Dec 2, 20259.949.959.809.929.77-0.20%109,367
Dec 1, 20259.949.959.899.949.79-0.10%100,653
Nov 28, 20259.939.989.919.959.800.20%37,004
Nov 26, 20259.909.969.909.939.78-66,235
Nov 25, 20259.969.969.899.939.780.10%99,145
Nov 24, 20259.939.939.879.929.770.61%83,189
Nov 21, 20259.869.919.829.869.71-0.10%166,548
Nov 20, 20259.939.979.879.879.72-0.60%76,036
Nov 19, 202510.0010.009.919.939.78-0.40%139,402
Nov 18, 20259.9310.019.939.979.820.20%57,567
Nov 17, 20259.9810.059.959.959.80-0.80%100,507
Nov 14, 202510.0510.069.9810.039.88-0.59%78,779
Nov 13, 202510.1310.1310.0710.099.89-0.49%42,762
Nov 12, 202510.1010.1510.0810.149.941.00%119,819
Nov 11, 202510.0610.0710.0310.049.840.20%25,549
Nov 10, 20259.9810.039.9610.029.820.60%39,910
Nov 7, 20259.9510.009.919.969.76-0.40%113,809
Nov 6, 20259.9810.049.9710.009.800.20%87,406
Nov 5, 202510.0010.089.979.989.78-0.40%116,969
Nov 4, 20259.9810.089.9810.029.82-0.40%109,805
Nov 3, 202510.1510.1910.0110.069.86-0.89%149,566
Oct 31, 202510.1010.1710.1010.159.950.10%107,115
Oct 30, 202510.1010.1510.0810.149.940.10%134,028
Oct 29, 202510.1510.2510.1310.139.93-0.69%277,453
Oct 28, 202510.1710.2510.1510.2010.00-256,461
Oct 27, 202510.0910.2110.0510.2010.001.09%291,276
Oct 24, 202510.1010.1510.0510.099.89-0.10%183,327
Oct 23, 202510.1110.1210.0710.109.900.10%124,133
Oct 22, 202510.0610.1410.0510.099.89-152,332
Oct 21, 202510.0210.1110.0010.099.891.00%143,125
Oct 20, 20259.9810.019.959.999.790.50%103,145
Oct 17, 20259.9810.029.909.949.74-0.40%139,369
Oct 16, 202510.0810.099.969.989.78-0.60%97,325
Oct 15, 202510.0010.1110.0010.049.84-0.40%90,049
Oct 14, 202510.1110.1310.0510.089.830.15%74,013
Oct 13, 202510.0410.159.9610.079.820.55%102,415
Oct 10, 202510.0210.069.9610.019.760.30%86,149
Oct 9, 202510.0310.069.959.989.73-0.99%74,485
Oct 8, 202510.0310.099.9610.089.831.10%137,810
Oct 7, 20259.919.979.899.979.730.50%46,631
Oct 6, 20259.969.979.889.929.68-0.30%122,764
Oct 3, 202510.0110.039.959.959.71-0.80%86,179
Oct 2, 202510.1610.199.9810.039.78-0.69%138,390
Oct 1, 202510.0710.3010.0710.109.850.50%144,860
Sep 30, 20259.9610.089.9610.059.800.80%89,395
Sep 29, 20259.9510.009.959.979.730.20%77,420
Sep 26, 20259.929.989.899.959.710.20%82,320
Sep 25, 20259.969.979.909.939.69-0.30%150,855
Sep 24, 20259.9610.039.909.969.72-0.20%114,283
Sep 23, 202510.0810.109.969.989.73-1.09%155,287
Sep 22, 202510.1510.1510.0810.099.84-0.79%63,773
Sep 19, 202510.1210.1810.1010.179.920.99%232,550
Sep 18, 202510.0710.0910.0410.079.82-0.30%192,532
Sep 17, 202510.0610.1310.0310.109.850.50%152,585
Sep 16, 202510.1010.1710.0410.059.80-0.59%134,133