Mail

BFZ - BlackRock California Municipal Income Trust

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	11.58	11.65	11.52	11.65	11.65	51,270
02 June 2023	11.57	11.63	11.48	11.59	11.59	54,700
01 June 2023	11.65	11.65	11.52	11.62	11.62	70,200
31 May 2023	11.52	11.66	11.51	11.55	11.55	59,200
30 May 2023	11.43	11.54	11.32	11.49	11.49	104,500
26 May 2023	11.46	11.46	11.38	11.45	11.45	69,500
25 May 2023	11.41	11.44	11.36	11.42	11.42	67,600
24 May 2023	11.59	11.59	11.38	11.38	11.38	70,500
23 May 2023	11.71	11.71	11.59	11.61	11.61	35,100
22 May 2023	11.73	11.75	11.70	11.72	11.72	60,000
19 May 2023	11.68	11.73	11.53	11.70	11.70	117,700
18 May 2023	11.79	11.79	11.66	11.69	11.69	68,800
17 May 2023	11.80	11.84	11.78	11.80	11.80	41,100
16 May 2023	11.82	11.83	11.78	11.79	11.79	93,600
15 May 2023	11.90	11.91	11.85	11.87	11.87	39,300
12 May 2023	11.87	11.89	11.81	11.86	11.86	67,900
12 May 2023	0.039 Dividend
11 May 2023	12.09	12.10	11.89	11.89	11.85	66,200
10 May 2023	12.03	12.10	12.03	12.07	12.03	40,500
09 May 2023	12.05	12.09	11.99	12.01	11.97	74,100
08 May 2023	12.03	12.06	12.01	12.06	12.02	149,200
05 May 2023	12.01	12.08	12.00	12.03	11.99	275,900
04 May 2023	11.90	12.10	11.90	11.98	11.94	439,800
03 May 2023	12.05	12.05	11.85	11.90	11.86	72,900
02 May 2023	11.81	12.01	11.81	11.93	11.89	100,900
01 May 2023	11.89	11.91	11.84	11.87	11.83	227,800
28 Apr 2023	11.76	11.81	11.75	11.81	11.77	59,000
27 Apr 2023	11.82	11.82	11.72	11.73	11.69	35,500
26 Apr 2023	11.80	11.81	11.71	11.72	11.68	28,600
25 Apr 2023	11.79	11.80	11.74	11.78	11.74	42,100
24 Apr 2023	11.78	11.85	11.73	11.75	11.71	34,300
21 Apr 2023	11.83	11.83	11.70	11.74	11.70	71,300
20 Apr 2023	11.63	11.78	11.63	11.71	11.67	56,200
19 Apr 2023	11.60	11.72	11.55	11.64	11.60	65,900
18 Apr 2023	11.69	11.71	11.60	11.64	11.60	103,000
17 Apr 2023	11.74	11.75	11.68	11.70	11.66	46,700
14 Apr 2023	11.78	11.82	11.74	11.74	11.70	106,300
13 Apr 2023	11.78	11.84	11.77	11.79	11.75	26,200
13 Apr 2023	0.039 Dividend
12 Apr 2023	11.94	11.96	11.81	11.81	11.73	51,100
11 Apr 2023	11.86	11.97	11.85	11.88	11.80	51,900
10 Apr 2023	11.77	11.86	11.69	11.86	11.78	62,900
06 Apr 2023	11.77	11.80	11.72	11.77	11.69	48,200
05 Apr 2023	11.68	11.80	11.68	11.77	11.69	110,400
04 Apr 2023	11.64	11.73	11.62	11.71	11.63	57,000
03 Apr 2023	11.72	11.77	11.63	11.65	11.57	58,400
31 Mar 2023	11.48	11.74	11.48	11.70	11.62	59,500
30 Mar 2023	11.47	11.59	11.46	11.52	11.44	51,700
29 Mar 2023	11.41	11.47	11.39	11.47	11.39	256,700
28 Mar 2023	11.39	11.48	11.36	11.42	11.34	71,500
27 Mar 2023	11.31	11.40	11.31	11.36	11.29	78,300
24 Mar 2023	11.33	11.33	11.20	11.29	11.22	117,700
23 Mar 2023	11.34	11.38	11.18	11.22	11.15	104,800
22 Mar 2023	11.32	11.37	11.28	11.34	11.27	99,200
21 Mar 2023	11.44	11.49	11.36	11.36	11.29	114,400
20 Mar 2023	11.37	11.46	11.34	11.39	11.32	28,200
17 Mar 2023	11.33	11.46	11.33	11.36	11.29	44,200
16 Mar 2023	11.24	11.52	11.24	11.40	11.33	64,300
15 Mar 2023	11.13	11.31	11.13	11.24	11.17	40,800
14 Mar 2023	11.25	11.35	11.17	11.17	11.10	31,200
14 Mar 2023	0.039 Dividend
13 Mar 2023	11.40	11.40	11.36	11.36	11.25	64,700
10 Mar 2023	11.36	11.45	11.36	11.37	11.26	31,500
09 Mar 2023	11.34	11.45	11.34	11.41	11.30	43,600
08 Mar 2023	11.22	11.33	11.19	11.32	11.21	55,200
07 Mar 2023	11.18	11.23	11.08	11.23	11.12	165,900
06 Mar 2023	11.06	11.14	11.04	11.11	11.00	195,000
03 Mar 2023	11.21	11.21	11.03	11.04	10.93	65,100
02 Mar 2023	11.11	11.15	11.02	11.11	11.00	145,200
01 Mar 2023	11.23	11.26	11.10	11.11	11.00	46,900
28 Feb 2023	11.15	11.22	11.12	11.18	11.07	125,000
27 Feb 2023	11.21	11.28	11.14	11.17	11.06	104,900
24 Feb 2023	11.08	11.20	11.03	11.13	11.02	255,700
23 Feb 2023	11.20	11.27	11.08	11.08	10.97	99,100
22 Feb 2023	11.21	11.24	11.12	11.15	11.04	154,300
21 Feb 2023	11.13	11.17	11.10	11.13	11.02	216,600
17 Feb 2023	11.06	11.28	11.03	11.16	11.05	246,800
16 Feb 2023	11.13	11.18	11.06	11.09	10.98	139,100
15 Feb 2023	11.23	11.27	11.15	11.17	11.06	33,800
14 Feb 2023	11.19	11.24	11.14	11.18	11.07	65,700
14 Feb 2023	0.039 Dividend
13 Feb 2023	11.36	11.36	11.24	11.25	11.10	54,700
10 Feb 2023	11.24	11.29	11.24	11.26	11.11	43,400
09 Feb 2023	11.40	11.43	11.24	11.24	11.09	94,200
08 Feb 2023	11.36	11.42	11.30	11.33	11.18	87,700
07 Feb 2023	11.29	11.43	11.29	11.35	11.20	78,100
06 Feb 2023	11.32	11.46	11.28	11.29	11.14	115,100
03 Feb 2023	11.44	11.44	11.35	11.35	11.20	38,100
02 Feb 2023	11.55	11.62	11.52	11.53	11.38	63,800
01 Feb 2023	11.46	11.53	11.42	11.53	11.38	41,100
31 Jan 2023	11.37	11.47	11.36	11.47	11.32	37,400
30 Jan 2023	11.33	11.37	11.31	11.35	11.20	52,500
27 Jan 2023	11.33	11.35	11.24	11.30	11.15	110,000
26 Jan 2023	11.37	11.45	11.32	11.33	11.18	50,500
25 Jan 2023	11.29	11.37	11.28	11.32	11.17	47,200
24 Jan 2023	11.28	11.44	11.28	11.39	11.24	28,800
23 Jan 2023	11.38	11.45	11.35	11.35	11.20	64,600
20 Jan 2023	11.34	11.35	11.26	11.35	11.20	59,200
19 Jan 2023	11.29	11.40	11.29	11.33	11.18	51,600
18 Jan 2023	11.23	11.30	11.21	11.30	11.15	74,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...