BlackRock Municipal Incom... (MUI)
12.09
0.37 (3.11%)
At close: Feb 14, 2025, 3:59 PM
MUI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.70 | 12.10 | 11.70 | 12.09 | 0.31 | 2.63% | 2,366,620 |
| Feb 13, 2025 | 11.91 | 12.09 | 11.57 | 11.78 | -0.13 | -1.09% | 2,843,011 |
| Feb 12, 2025 | 11.76 | 11.94 | 11.75 | 11.91 | -0.10 | -0.83% | 698,400 |
| Feb 11, 2025 | 12.05 | 12.06 | 11.93 | 12.01 | -0.08 | -0.66% | 918,906 |
| Feb 10, 2025 | 12.10 | 12.11 | 12.08 | 12.09 | 0.00 | 0.00% | 558,100 |
| Feb 7, 2025 | 12.10 | 12.11 | 12.08 | 12.09 | -0.01 | -0.08% | 451,000 |
| Feb 6, 2025 | 12.10 | 12.12 | 12.07 | 12.10 | 0.00 | 0.00% | 259,000 |
| Feb 5, 2025 | 12.09 | 12.12 | 12.07 | 12.10 | 0.04 | 0.33% | 498,800 |
| Feb 4, 2025 | 12.05 | 12.07 | 12.01 | 12.06 | 0.01 | 0.08% | 540,200 |
| Feb 3, 2025 | 12.17 | 12.21 | 12.05 | 12.05 | -0.17 | -1.39% | 522,422 |
| Jan 31, 2025 | 12.18 | 12.22 | 12.15 | 12.22 | 0.03 | 0.25% | 807,700 |
| Jan 30, 2025 | 12.17 | 12.22 | 12.16 | 12.19 | 0.03 | 0.25% | 620,117 |
| Jan 29, 2025 | 12.14 | 12.18 | 12.14 | 12.16 | 0.02 | 0.16% | 676,209 |
| Jan 28, 2025 | 12.17 | 12.18 | 12.13 | 12.14 | -0.03 | -0.25% | 1,035,200 |
| Jan 27, 2025 | 12.08 | 12.20 | 12.07 | 12.17 | 0.05 | 0.41% | 762,200 |
| Jan 24, 2025 | 12.12 | 12.15 | 12.11 | 12.12 | -0.05 | -0.41% | 735,600 |
| Jan 23, 2025 | 12.08 | 12.19 | 12.08 | 12.17 | 0.02 | 0.16% | 869,300 |
| Jan 22, 2025 | 12.15 | 12.17 | 12.14 | 12.15 | -0.01 | -0.08% | 1,127,700 |
| Jan 21, 2025 | 12.19 | 12.20 | 12.15 | 12.16 | -0.02 | -0.16% | 616,800 |
| Jan 17, 2025 | 12.15 | 12.19 | 12.14 | 12.18 | 0.05 | 0.41% | 291,434 |
| Jan 16, 2025 | 12.14 | 12.14 | 12.09 | 12.13 | 0.02 | 0.17% | 221,430 |
| Jan 15, 2025 | 12.08 | 12.12 | 12.08 | 12.11 | 0.03 | 0.25% | 178,600 |
| Jan 14, 2025 | 12.05 | 12.10 | 12.05 | 12.08 | 0.04 | 0.33% | 191,422 |
| Jan 13, 2025 | 12.00 | 12.09 | 12.00 | 12.04 | 0.00 | 0.00% | 377,100 |
| Jan 10, 2025 | 12.12 | 12.16 | 12.02 | 12.04 | -0.17 | -1.39% | 204,800 |
| Jan 8, 2025 | 12.23 | 12.28 | 12.21 | 12.21 | -0.04 | -0.33% | 200,100 |
| Jan 7, 2025 | 12.27 | 12.27 | 12.21 | 12.25 | 0.01 | 0.08% | 88,500 |
| Jan 6, 2025 | 12.22 | 12.24 | 12.22 | 12.24 | -0.01 | -0.08% | 59,200 |
| Jan 3, 2025 | 12.27 | 12.27 | 12.22 | 12.25 | 0.05 | 0.41% | 60,449 |
| Jan 2, 2025 | 12.14 | 12.28 | 12.12 | 12.20 | 0.08 | 0.66% | 110,400 |
| Dec 31, 2024 | 12.15 | 12.18 | 12.01 | 12.12 | -0.03 | -0.25% | 597,900 |
| Dec 30, 2024 | 12.12 | 12.18 | 12.09 | 12.15 | 0.04 | 0.33% | 295,216 |
| Dec 27, 2024 | 12.13 | 12.19 | 12.10 | 12.11 | -0.07 | -0.57% | 287,700 |
| Dec 26, 2024 | 12.15 | 12.37 | 12.12 | 12.18 | -0.01 | -0.08% | 277,042 |
| Dec 24, 2024 | 12.24 | 12.25 | 12.16 | 12.19 | -0.09 | -0.73% | 246,622 |
| Dec 23, 2024 | 12.25 | 12.31 | 12.23 | 12.28 | -0.03 | -0.24% | 179,113 |
| Dec 20, 2024 | 12.11 | 12.36 | 12.07 | 12.31 | 0.13 | 1.07% | 1,090,000 |
| Dec 19, 2024 | 12.38 | 12.38 | 12.18 | 12.18 | -0.21 | -1.69% | 482,238 |
| Dec 18, 2024 | 12.43 | 12.51 | 12.39 | 12.39 | -0.11 | -0.88% | 273,500 |
| Dec 17, 2024 | 12.63 | 12.64 | 12.50 | 12.50 | -0.15 | -1.19% | 451,200 |
| Dec 16, 2024 | 12.66 | 12.69 | 12.63 | 12.65 | -0.06 | -0.47% | 181,100 |
| Dec 13, 2024 | 12.75 | 12.75 | 12.70 | 12.71 | -0.06 | -0.47% | 159,700 |
| Dec 12, 2024 | 12.76 | 12.77 | 12.73 | 12.77 | 0.00 | 0.00% | 243,500 |
| Dec 11, 2024 | 12.76 | 12.78 | 12.75 | 12.77 | 0.02 | 0.16% | 267,530 |
| Dec 10, 2024 | 12.75 | 12.77 | 12.73 | 12.75 | 0.01 | 0.08% | 268,009 |
| Dec 9, 2024 | 12.75 | 12.75 | 12.72 | 12.74 | -0.01 | -0.08% | 256,613 |
| Dec 6, 2024 | 12.80 | 12.80 | 12.72 | 12.75 | 0.03 | 0.24% | 123,222 |
| Dec 5, 2024 | 12.77 | 12.79 | 12.71 | 12.72 | -0.02 | -0.16% | 562,000 |
| Dec 4, 2024 | 12.71 | 12.75 | 12.70 | 12.74 | 0.03 | 0.24% | 429,300 |