Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2002 7.161 7.161 7.007 7.007 26,494 -0.12(-1.66%)
Oct 30, 2002 7.186 7.186 7.109 7.125 5,844 -0.04(-0.50%)
Oct 29, 2002 7.186 7.186 7.161 7.161 17,922 -0.03(-0.36%)
Oct 28, 2002 7.263 7.263 7.186 7.186 1,558 -0.08(-1.06%)
Oct 25, 2002 7.304 7.315 7.212 7.263 19,286 -0.05(-0.63%)
Oct 24, 2002 7.233 7.310 7.233 7.310 16,559 +0.08(+1.06%)
Oct 23, 2002 7.186 7.233 7.186 7.233 8,376 +0.01(+0.07%)
Oct 22, 2002 7.269 7.269 7.166 7.227 16,559 -0.11(-1.54%)
Oct 21, 2002 7.464 7.464 7.340 7.340 7,597 -0.12(-1.65%)
Oct 18, 2002 7.423 7.464 7.423 7.464 4,480 +0.05(+0.62%)
Oct 17, 2002 7.494 7.494 7.392 7.417 10,130 -0.10(-1.37%)
Oct 16, 2002 7.484 7.520 7.484 7.520 11,688 -0.03(-0.34%)
Oct 15, 2002 7.510 7.546 7.510 7.546 4,480 +0.03(+0.34%)
Oct 14, 2002 7.520 7.520 7.520 7.520 1,558 -0.03(-0.34%)
Oct 11, 2002 7.571 7.643 7.546 7.546 34,092 -0.06(-0.81%)
Oct 10, 2002 7.571 7.607 7.571 7.607 13,831 -0.03(-0.34%)
Oct 09, 2002 7.618 7.633 7.612 7.633 4,870 +0.01(+0.07%)
Oct 08, 2002 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Oct 07, 2002 7.674 7.674 7.623 7.628 12,078 -0.05(-0.60%)
Oct 04, 2002 7.684 7.684 7.674 7.674 6,039,196 +0.00(+0.00%)
Oct 03, 2002 7.623 7.674 7.571 7.674 34,287 +0.04(+0.54%)
Oct 02, 2002 7.556 7.648 7.551 7.633 18,702 +0.09(+1.16%)
Oct 01, 2002 7.638 7.638 7.541 7.546 20,650 -0.08(-1.01%)
Sep 30, 2002 7.541 7.623 7.520 7.623 22,793 +0.08(+1.09%)
Sep 27, 2002 7.541 7.541 7.494 7.541 8,766 +0.01(+0.07%)
Sep 26, 2002 7.525 7.535 7.525 7.535 4,091 +0.04(+0.48%)
Sep 25, 2002 7.500 7.520 7.494 7.500 14,026 -0.02(-0.27%)
Sep 24, 2002 7.520 7.520 7.443 7.520 39,936 +0.01(+0.14%)
Sep 23, 2002 7.494 7.510 7.469 7.510 11,104 +0.02(+0.21%)
Sep 20, 2002 7.484 7.494 7.469 7.494 10,519 -0.03(-0.34%)
Sep 19, 2002 7.520 7.520 7.520 7.520 5,844 +0.00(+0.00%)
Sep 18, 2002 7.510 7.520 7.469 7.520 11,104 +0.01(+0.14%)
Sep 17, 2002 7.541 7.541 7.453 7.510 24,156 -0.02(-0.20%)
Sep 16, 2002 7.510 7.535 7.510 7.525 8,376 +0.03(+0.34%)
Sep 13, 2002 7.623 7.623 7.500 7.500 14,026 -0.07(-0.95%)
Sep 12, 2002 7.571 7.571 7.571 7.571 974 -0.05(-0.67%)
Sep 11, 2002 7.623 7.623 7.623 7.623 6,428 +0.01(+0.07%)
Sep 10, 2002 7.618 7.618 7.618 7.618 19,481 -0.02(-0.27%)
Sep 09, 2002 7.597 7.638 7.597 7.638 4,285 +0.06(+0.74%)
Sep 06, 2002 7.571 7.582 7.525 7.582 12,273 +0.03(+0.41%)
Sep 05, 2002 7.597 7.597 7.500 7.551 21,624 -0.10(-1.28%)
Sep 04, 2002 7.623 7.648 7.582 7.648 14,805 +0.03(+0.34%)
Sep 03, 2002 7.674 7.674 7.623 7.623 6,818 -0.03(-0.34%)
Aug 30, 2002 7.648 7.648 7.623 7.648 467,550 +0.03(+0.34%)
Aug 29, 2002 7.607 7.623 7.607 7.623 1,948 +0.02(+0.27%)
Aug 28, 2002 7.602 7.602 7.602 7.602 194 +0.00(+0.00%)
Aug 27, 2002 7.469 7.602 7.469 7.602 15,195 +0.08(+1.09%)
Aug 26, 2002 7.546 7.623 7.520 7.520 25,910 -0.03(-0.34%)
Aug 23, 2002 7.546 7.546 7.546 7.546 8,961 +0.00(+0.00%)
Aug 22, 2002 7.494 7.577 7.479 7.546 15,779 +0.00(+0.00%)
Aug 21, 2002 7.582 7.582 7.546 7.546 8,766 -0.08(-1.01%)
Aug 20, 2002 7.597 7.623 7.571 7.623 7,402 +0.05(+0.68%)
Aug 16, 2002 7.623 7.659 7.571 7.571 8,376 -0.03(-0.34%)
Aug 15, 2002 7.546 7.602 7.525 7.597 11,688 +0.00(+0.00%)
Aug 14, 2002 7.582 7.597 7.582 7.597 2,727 +0.02(+0.20%)
Aug 13, 2002 7.556 7.597 7.556 7.582 14,805 +0.02(+0.20%)
Aug 12, 2002 7.587 7.592 7.505 7.566 16,169 -0.01(-0.14%)
Aug 07, 2002 7.577 7.623 7.571 7.577 8,961 +0.01(+0.14%)
Aug 06, 2002 7.669 7.669 7.561 7.566 14,805 -0.11(-1.40%)
Aug 05, 2002 7.618 7.674 7.618 7.674 3,896 -0.02(-0.20%)
Aug 02, 2002 7.597 7.689 7.597 7.689 8,961 +0.10(+1.35%)
Aug 01, 2002 7.541 7.587 7.541 7.587 1,168 +0.02(+0.20%)
Jul 31, 2002 7.623 7.623 7.520 7.571 9,351 -0.03(-0.34%)
Jul 30, 2002 7.597 7.597 7.597 7.597 779 -0.05(-0.67%)
Jul 29, 2002 7.648 7.648 7.597 7.648 2,337 +0.05(+0.68%)
Jul 26, 2002 7.597 7.597 7.597 7.597 0 +0.00(+0.00%)
Jul 25, 2002 7.623 7.623 7.597 7.597 4,480 -0.08(-1.00%)
Jul 24, 2002 7.623 7.695 7.623 7.674 28,053 +0.00(+0.00%)
Jul 23, 2002 7.679 7.679 7.674 7.674 2,532 +0.05(+0.61%)
Jul 22, 2002 7.592 7.628 7.592 7.628 3,117 +0.04(+0.47%)
Jul 19, 2002 7.592 7.592 7.592 7.592 1,168 +0.05(+0.61%)
Jul 17, 2002 7.551 7.551 7.546 7.546 584 -0.10(-1.34%)
Jul 12, 2002 7.628 7.654 7.628 7.648 8,376 -0.03(-0.33%)
Jul 11, 2002 7.689 7.695 7.674 7.674 7,402 -0.03(-0.33%)
Jul 10, 2002 7.618 7.700 7.571 7.700 21,624 +0.10(+1.35%)
Jul 09, 2002 7.571 7.597 7.546 7.597 2,532 +0.00(+0.00%)
Jul 08, 2002 7.648 7.679 7.597 7.597 24,546 -0.05(-0.67%)
Jul 05, 2002 7.648 7.648 7.648 7.648 974 +0.00(+0.00%)
Jul 04, 2002 7.623 7.648 7.623 7.648 2,532 +0.00(+0.00%)
Jul 03, 2002 7.623 7.648 7.623 7.648 2,532 -0.03(-0.33%)
Jul 02, 2002 7.623 7.674 7.597 7.674 47,729 +0.07(+0.88%)
Jul 01, 2002 7.648 7.648 7.597 7.607 8,571 +0.01(+0.07%)
Jun 28, 2002 7.602 7.602 7.602 7.602 194 +0.05(+0.68%)
Jun 27, 2002 7.494 7.571 7.494 7.551 4,285 -0.02(-0.20%)
Jun 26, 2002 7.397 7.597 7.392 7.566 9,740 +0.10(+1.31%)
Jun 25, 2002 7.469 7.489 7.417 7.469 12,857 -0.08(-1.02%)
Jun 21, 2002 7.571 7.571 7.494 7.546 13,442 -0.03(-0.34%)
Jun 20, 2002 7.597 7.597 7.571 7.571 15,390 +0.03(+0.34%)
Jun 19, 2002 7.648 7.648 7.546 7.546 6,428 -0.08(-1.01%)
Jun 18, 2002 7.628 7.648 7.546 7.623 32,533 -0.01(-0.07%)
Jun 17, 2002 7.684 7.684 7.628 7.628 8,961 -0.06(-0.73%)
Jun 14, 2002 7.577 7.684 7.577 7.684 4,675 +0.25(+3.31%)
Jun 12, 2002 7.438 7.438 7.438 7.438 12,078 -0.05(-0.62%)
Jun 11, 2002 7.515 7.541 7.484 7.484 10,130 -0.01(-0.14%)
Jun 10, 2002 7.479 7.494 7.464 7.494 10,909 +0.01(+0.07%)
Jun 07, 2002 7.489 7.489 7.489 7.489 1,363 -0.03(-0.34%)
Jun 06, 2002 7.500 7.515 7.453 7.515 11,299 +0.04(+0.48%)
Jun 05, 2002 7.479 7.479 7.479 7.479 21,039 +0.04(+0.48%)
May 31, 2002 7.438 7.443 7.438 7.443 4,480 +0.08(+1.05%)
May 28, 2002 7.397 7.397 7.366 7.366 7,013 -0.03(-0.35%)
May 27, 2002 7.346 7.392 7.340 7.392 10,325 +0.00(+0.00%)
May 24, 2002 7.346 7.392 7.340 7.392 10,325 -0.01(-0.07%)
May 23, 2002 7.387 7.397 7.335 7.397 20,844 +0.03(+0.42%)
May 22, 2002 7.366 7.366 7.356 7.366 9,935 +0.00(+0.00%)
May 21, 2002 7.356 7.392 7.330 7.366 10,714 +0.02(+0.21%)
May 20, 2002 7.351 7.392 7.335 7.351 8,571 -0.02(-0.28%)
May 17, 2002 7.412 7.443 7.371 7.371 19,870 -0.02(-0.28%)
May 16, 2002 7.381 7.412 7.340 7.392 8,766 +0.03(+0.35%)
May 15, 2002 7.417 7.433 7.366 7.366 8,376 -0.03(-0.35%)
May 14, 2002 7.428 7.428 7.340 7.392 12,078 -0.01(-0.07%)
May 13, 2002 7.387 7.397 7.381 7.397 9,156 -0.02(-0.28%)
May 10, 2002 7.366 7.417 7.366 7.417 6,039 +0.00(+0.00%)
May 09, 2002 7.330 7.438 7.325 7.417 14,610 +0.05(+0.70%)
May 08, 2002 7.366 7.366 7.366 7.366 2,532 -0.03(-0.42%)
May 07, 2002 7.346 7.397 7.325 7.397 32,533 +0.00(+0.00%)
May 06, 2002 7.397 7.397 7.397 7.397 194 +0.02(+0.28%)
May 03, 2002 7.279 7.376 7.263 7.376 6,818 +0.10(+1.34%)
May 02, 2002 7.320 7.320 7.263 7.279 4,480 -0.04(-0.49%)
May 01, 2002 7.263 7.335 7.238 7.315 39,546 +0.10(+1.42%)
Apr 30, 2002 7.202 7.269 7.202 7.212 23,572 +0.03(+0.36%)
Apr 29, 2002 7.068 7.186 7.068 7.186 24,936 +0.07(+0.94%)
Apr 26, 2002 7.079 7.120 7.073 7.120 7,792 +0.05(+0.73%)
Apr 25, 2002 7.063 7.068 7.058 7.068 3,896 +0.06(+0.88%)
Apr 24, 2002 7.109 7.109 6.991 7.007 25,130 -0.08(-1.09%)
Apr 23, 2002 7.104 7.115 7.032 7.084 37,598 -0.01(-0.14%)
Apr 22, 2002 7.032 7.094 6.996 7.094 34,676 +0.06(+0.80%)
Apr 19, 2002 7.032 7.043 6.996 7.038 4,870 -0.04(-0.51%)
Apr 18, 2002 7.012 7.073 6.991 7.073 16,559 +0.01(+0.07%)
Apr 17, 2002 6.996 7.068 6.930 7.068 27,858 +0.06(+0.81%)
Apr 16, 2002 6.955 7.022 6.914 7.012 45,781 +0.05(+0.66%)
Apr 15, 2002 6.986 7.007 6.930 6.966 24,351 -0.02(-0.22%)
Apr 12, 2002 6.981 6.981 6.955 6.981 16,169 +0.03(+0.37%)
Apr 11, 2002 6.935 6.955 6.935 6.955 5,065 -0.07(-0.95%)
Apr 10, 2002 6.909 7.048 6.909 7.022 23,961 +0.06(+0.88%)
Apr 09, 2002 6.889 6.961 6.889 6.961 9,351 +0.09(+1.27%)
Apr 08, 2002 6.930 6.930 6.853 6.873 37,598 +0.07(+1.06%)
Apr 05, 2002 6.801 6.801 6.801 6.801 5,259 +0.02(+0.23%)
Apr 04, 2002 6.724 6.786 6.724 6.786 9,156 +0.01(+0.15%)
Apr 03, 2002 6.683 6.842 6.683 6.776 50,456 +0.08(+1.23%)
Apr 02, 2002 6.714 6.771 6.673 6.694 26,689 -0.01(-0.08%)
Apr 01, 2002 6.827 6.837 6.694 6.699 13,052 -0.04(-0.61%)
Mar 29, 2002 6.909 6.909 6.699 6.740 39,157 +0.00(+0.00%)
Mar 28, 2002 6.909 6.909 6.699 6.740 39,157 -0.19(-2.74%)
Mar 27, 2002 6.930 6.930 6.919 6.930 7,987 +0.00(+0.00%)
Mar 26, 2002 6.981 6.981 6.909 6.930 14,610 -0.05(-0.74%)
Mar 25, 2002 7.140 7.161 6.981 6.981 19,676 -0.15(-2.16%)
Mar 22, 2002 7.089 7.135 7.089 7.135 779,251 +0.06(+0.80%)
Mar 21, 2002 7.150 7.150 7.073 7.079 9,545 -0.07(-1.00%)
Mar 20, 2002 7.161 7.161 7.150 7.150 5,454 -0.06(-0.85%)
Mar 19, 2002 7.197 7.212 7.161 7.212 10,325 -0.04(-0.50%)
Mar 18, 2002 7.248 7.248 7.248 7.248 389 +0.00(+0.00%)
Mar 15, 2002 7.186 7.248 7.186 7.248 2,532 +0.06(+0.86%)
Mar 14, 2002 7.263 7.263 7.186 7.186 12,078 -0.08(-1.06%)
Mar 13, 2002 7.263 7.263 7.263 7.263 2,922 -0.05(-0.70%)
Mar 12, 2002 7.279 7.315 7.263 7.315 3,701 +0.04(+0.49%)
Mar 11, 2002 7.310 7.381 7.279 7.279 18,702 -0.05(-0.63%)
Mar 08, 2002 7.392 7.397 7.325 7.325 30,780 -0.07(-0.97%)
Mar 07, 2002 7.433 7.433 7.397 7.397 8,376 -0.02(-0.28%)
Mar 06, 2002 7.397 7.417 7.371 7.417 25,130 +0.01(+0.14%)
Mar 05, 2002 7.371 7.412 7.346 7.407 12,273 +0.02(+0.21%)
Mar 04, 2002 7.397 7.397 7.366 7.392 8,961 -0.01(-0.07%)
Mar 01, 2002 7.423 7.464 7.397 7.397 28,053 -0.01(-0.14%)
Feb 28, 2002 7.371 7.417 7.315 7.407 17,922 +0.03(+0.42%)
Feb 27, 2002 7.351 7.376 7.351 7.376 8,376 +0.03(+0.35%)
Feb 26, 2002 7.346 7.351 7.299 7.351 15,779 +0.04(+0.49%)
Feb 25, 2002 7.299 7.330 7.284 7.315 11,883 +0.02(+0.21%)
Feb 22, 2002 7.304 7.397 7.299 7.299 35,066 -0.02(-0.28%)
Feb 21, 2002 7.320 7.340 7.320 7.320 993,545 +0.01(+0.07%)
Feb 20, 2002 7.417 7.458 7.315 7.315 77,925 -0.10(-1.32%)
Feb 19, 2002 7.494 7.494 7.412 7.412 38,378 -0.10(-1.37%)
Feb 18, 2002 7.535 7.566 7.515 7.515 7,402 +0.00(+0.00%)
Feb 15, 2002 7.535 7.566 7.515 7.515 7,402 -0.03(-0.34%)
Feb 14, 2002 7.556 7.592 7.541 7.541 12,468 -0.01(-0.07%)
Feb 13, 2002 7.520 7.546 7.505 7.546 8,961 -0.05(-0.61%)
Feb 12, 2002 7.592 7.623 7.582 7.592 11,104 +0.02(+0.27%)
Feb 11, 2002 7.556 7.607 7.546 7.571 9,545 +0.01(+0.07%)
Feb 08, 2002 7.587 7.648 7.556 7.566 18,507 -0.08(-1.07%)
Feb 07, 2002 7.530 7.648 7.520 7.648 22,403 +0.06(+0.81%)
Feb 06, 2002 7.525 7.587 7.520 7.587 15,390 +0.01(+0.07%)
Feb 05, 2002 7.530 7.582 7.530 7.582 2,727 -0.02(-0.27%)
Feb 04, 2002 7.530 7.602 7.530 7.602 5,454 +0.05(+0.68%)
Feb 01, 2002 7.551 7.551 7.551 7.551 4,480 +0.00(+0.00%)
Jan 31, 2002 7.633 7.654 7.551 7.551 40,326 -0.06(-0.81%)
Jan 30, 2002 7.654 7.684 7.607 7.612 19,481 -0.06(-0.74%)
Jan 29, 2002 7.541 7.674 7.494 7.669 33,507 +0.13(+1.77%)
Jan 28, 2002 7.500 7.535 7.494 7.535 13,052 +0.04(+0.55%)
Jan 25, 2002 7.469 7.510 7.469 7.494 28,247 +0.03(+0.34%)
Jan 24, 2002 7.469 7.469 7.469 7.469 1,948 -0.03(-0.34%)
Jan 23, 2002 7.530 7.530 7.494 7.494 5,259 -0.04(-0.48%)
Jan 22, 2002 7.515 7.530 7.505 7.530 6,039 +0.04(+0.55%)
Jan 21, 2002 7.376 7.489 7.376 7.489 15,195 +0.00(+0.00%)
Jan 18, 2002 7.376 7.489 7.376 7.489 15,195 +0.15(+2.10%)
Jan 17, 2002 7.330 7.356 7.330 7.335 6,623 +0.03(+0.35%)
Jan 16, 2002 7.263 7.310 7.238 7.310 23,961 +0.10(+1.35%)
Jan 15, 2002 7.253 7.253 7.212 7.212 3,701 -0.03(-0.35%)
Jan 14, 2002 7.181 7.238 7.181 7.238 701,326 +0.05(+0.71%)
Jan 11, 2002 7.186 7.186 7.186 7.186 1,948 +0.00(+0.00%)
Jan 10, 2002 7.186 7.238 7.125 7.186 21,039 +0.01(+0.07%)
Jan 09, 2002 7.176 7.181 7.176 7.181 4,480 +0.27(+3.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.