Blackrock Municipal 2030 Target Term Trust (BTT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.60 | 20.65 | 20.55 | 20.64 | 20.64 | 135,600 |
| 14 Jun 2024 | 0.046 Dividend | |||||
| 13 Jun 2024 | 20.74 | 20.74 | 20.65 | 20.70 | 20.65 | 84,100 |
| 12 Jun 2024 | 20.60 | 20.72 | 20.60 | 20.65 | 20.60 | 160,000 |
| 11 Jun 2024 | 20.50 | 20.60 | 20.48 | 20.54 | 20.49 | 117,000 |
| 10 Jun 2024 | 20.47 | 20.58 | 20.47 | 20.50 | 20.45 | 100,600 |
| 07 Jun 2024 | 20.50 | 20.53 | 20.46 | 20.50 | 20.45 | 90,100 |
| 06 Jun 2024 | 20.64 | 20.66 | 20.53 | 20.59 | 20.54 | 121,200 |
| 05 Jun 2024 | 20.52 | 20.61 | 20.48 | 20.58 | 20.53 | 146,100 |
| 04 Jun 2024 | 20.58 | 20.64 | 20.39 | 20.52 | 20.47 | 292,500 |
| 03 Jun 2024 | 20.46 | 20.55 | 20.45 | 20.52 | 20.47 | 116,000 |
| 31 May 2024 | 20.38 | 20.47 | 20.37 | 20.47 | 20.42 | 82,200 |
| 30 May 2024 | 20.40 | 20.40 | 20.30 | 20.34 | 20.29 | 88,300 |
| 29 May 2024 | 20.30 | 20.31 | 20.22 | 20.28 | 20.23 | 106,000 |
| 28 May 2024 | 20.52 | 20.54 | 20.29 | 20.31 | 20.26 | 142,500 |
| 24 May 2024 | 20.44 | 20.49 | 20.39 | 20.47 | 20.42 | 101,500 |
| 23 May 2024 | 20.54 | 20.56 | 20.42 | 20.45 | 20.40 | 74,600 |
| 22 May 2024 | 20.60 | 20.66 | 20.54 | 20.54 | 20.49 | 123,500 |
| 21 May 2024 | 20.65 | 20.70 | 20.65 | 20.65 | 20.60 | 86,900 |
| 20 May 2024 | 20.72 | 20.74 | 20.64 | 20.67 | 20.62 | 80,800 |
| 17 May 2024 | 20.76 | 20.79 | 20.66 | 20.72 | 20.67 | 106,600 |
| 16 May 2024 | 20.75 | 20.76 | 20.70 | 20.73 | 20.68 | 134,100 |
| 15 May 2024 | 20.70 | 20.78 | 20.69 | 20.77 | 20.72 | 107,100 |
| 14 May 2024 | 20.73 | 20.73 | 20.62 | 20.67 | 20.62 | 114,600 |
| 14 May 2024 | 0.046 Dividend | |||||
| 13 May 2024 | 20.78 | 20.78 | 20.68 | 20.72 | 20.63 | 78,800 |
| 10 May 2024 | 20.73 | 20.78 | 20.69 | 20.76 | 20.67 | 91,900 |
| 09 May 2024 | 20.83 | 20.90 | 20.77 | 20.78 | 20.69 | 138,200 |
| 08 May 2024 | 20.82 | 20.93 | 20.80 | 20.86 | 20.77 | 87,900 |
| 07 May 2024 | 20.85 | 20.94 | 20.79 | 20.89 | 20.80 | 133,000 |
| 06 May 2024 | 20.62 | 20.78 | 20.62 | 20.75 | 20.66 | 149,100 |
| 03 May 2024 | 20.65 | 20.71 | 20.56 | 20.59 | 20.50 | 253,600 |
| 02 May 2024 | 20.59 | 20.61 | 20.52 | 20.58 | 20.49 | 110,900 |
| 01 May 2024 | 20.53 | 20.63 | 20.52 | 20.59 | 20.50 | 94,500 |
| 30 Apr 2024 | 20.53 | 20.54 | 20.47 | 20.48 | 20.39 | 83,200 |
| 29 Apr 2024 | 20.54 | 20.64 | 20.52 | 20.58 | 20.49 | 112,100 |
| 26 Apr 2024 | 20.45 | 20.57 | 20.41 | 20.54 | 20.45 | 158,100 |
| 25 Apr 2024 | 20.52 | 20.52 | 20.40 | 20.45 | 20.36 | 72,500 |
| 24 Apr 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 20.52 | 98,800 |
| 23 Apr 2024 | 20.40 | 20.71 | 20.39 | 20.67 | 20.58 | 216,500 |
| 22 Apr 2024 | 20.41 | 20.47 | 20.38 | 20.42 | 20.33 | 147,000 |
| 19 Apr 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 20.32 | 139,200 |
| 18 Apr 2024 | 20.48 | 20.53 | 20.39 | 20.41 | 20.32 | 179,900 |
| 17 Apr 2024 | 20.42 | 20.49 | 20.41 | 20.48 | 20.39 | 108,100 |
| 16 Apr 2024 | 20.31 | 20.41 | 20.26 | 20.39 | 20.30 | 98,600 |
| 15 Apr 2024 | 20.47 | 20.47 | 20.31 | 20.34 | 20.25 | 147,400 |
| 12 Apr 2024 | 20.51 | 20.60 | 20.50 | 20.52 | 20.43 | 111,200 |
| 12 Apr 2024 | 0.046 Dividend | |||||
| 11 Apr 2024 | 20.56 | 20.64 | 20.54 | 20.56 | 20.42 | 168,700 |
| 10 Apr 2024 | 20.73 | 20.73 | 20.53 | 20.56 | 20.42 | 175,900 |
| 09 Apr 2024 | 20.76 | 20.84 | 20.76 | 20.81 | 20.67 | 172,300 |
| 08 Apr 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 20.65 | 183,900 |
| 05 Apr 2024 | 20.73 | 20.80 | 20.70 | 20.74 | 20.60 | 153,300 |
| 04 Apr 2024 | 20.90 | 20.95 | 20.72 | 20.76 | 20.62 | 156,900 |
| 03 Apr 2024 | 20.74 | 20.92 | 20.74 | 20.82 | 20.68 | 159,300 |
| 02 Apr 2024 | 20.78 | 20.85 | 20.74 | 20.78 | 20.64 | 141,200 |
| 01 Apr 2024 | 20.96 | 21.04 | 20.83 | 20.86 | 20.72 | 140,300 |
| 28 Mar 2024 | 20.95 | 21.06 | 20.94 | 21.06 | 20.92 | 175,600 |
| 27 Mar 2024 | 20.96 | 21.03 | 20.94 | 20.97 | 20.83 | 142,400 |
| 26 Mar 2024 | 20.97 | 21.01 | 20.95 | 20.96 | 20.82 | 67,500 |
| 25 Mar 2024 | 21.00 | 21.01 | 20.91 | 20.94 | 20.80 | 89,000 |
| 22 Mar 2024 | 21.04 | 21.12 | 21.00 | 21.00 | 20.86 | 106,400 |
| 21 Mar 2024 | 21.05 | 21.10 | 21.01 | 21.01 | 20.87 | 94,700 |
| 20 Mar 2024 | 21.00 | 21.06 | 20.98 | 21.04 | 20.90 | 110,800 |
| 19 Mar 2024 | 21.02 | 21.06 | 21.01 | 21.03 | 20.89 | 64,500 |
| 18 Mar 2024 | 20.91 | 21.03 | 20.91 | 21.02 | 20.88 | 78,400 |
| 15 Mar 2024 | 20.93 | 20.94 | 20.84 | 20.91 | 20.77 | 73,600 |
| 14 Mar 2024 | 21.02 | 21.03 | 20.86 | 20.87 | 20.73 | 64,200 |
| 14 Mar 2024 | 0.046 Dividend | |||||
| 13 Mar 2024 | 21.07 | 21.13 | 21.02 | 21.10 | 20.91 | 168,500 |
| 12 Mar 2024 | 21.13 | 21.13 | 20.98 | 21.02 | 20.83 | 140,400 |
| 11 Mar 2024 | 20.97 | 21.16 | 20.96 | 21.13 | 20.94 | 343,400 |
| 08 Mar 2024 | 21.07 | 21.07 | 20.93 | 20.99 | 20.80 | 169,900 |
| 07 Mar 2024 | 21.08 | 21.09 | 20.98 | 20.99 | 20.80 | 108,500 |
| 06 Mar 2024 | 21.00 | 21.06 | 20.99 | 21.01 | 20.82 | 131,800 |
| 05 Mar 2024 | 20.94 | 21.05 | 20.94 | 20.98 | 20.79 | 113,800 |
| 04 Mar 2024 | 21.02 | 21.02 | 20.88 | 20.89 | 20.71 | 138,500 |
| 01 Mar 2024 | 20.99 | 21.08 | 20.98 | 21.04 | 20.85 | 119,000 |
| 29 Feb 2024 | 20.93 | 21.03 | 20.89 | 21.00 | 20.81 | 240,600 |
| 28 Feb 2024 | 20.89 | 20.97 | 20.89 | 20.93 | 20.75 | 104,400 |
| 27 Feb 2024 | 21.00 | 21.04 | 20.88 | 20.89 | 20.71 | 124,700 |
| 26 Feb 2024 | 21.10 | 21.12 | 21.01 | 21.02 | 20.83 | 102,000 |
| 23 Feb 2024 | 21.07 | 21.16 | 21.07 | 21.08 | 20.89 | 147,400 |
| 22 Feb 2024 | 21.11 | 21.16 | 21.08 | 21.09 | 20.90 | 156,300 |
| 21 Feb 2024 | 21.07 | 21.20 | 21.03 | 21.03 | 20.84 | 108,200 |
| 20 Feb 2024 | 21.04 | 21.13 | 21.04 | 21.08 | 20.89 | 100,300 |
| 16 Feb 2024 | 21.12 | 21.14 | 21.07 | 21.11 | 20.92 | 118,600 |
| 15 Feb 2024 | 21.18 | 21.20 | 21.11 | 21.14 | 20.95 | 61,400 |
| 14 Feb 2024 | 21.04 | 21.16 | 21.02 | 21.07 | 20.88 | 94,900 |
| 14 Feb 2024 | 0.046 Dividend | |||||
| 13 Feb 2024 | 21.11 | 21.16 | 21.06 | 21.08 | 20.85 | 122,000 |
| 12 Feb 2024 | 21.32 | 21.33 | 21.26 | 21.27 | 21.04 | 103,400 |
| 09 Feb 2024 | 21.23 | 21.33 | 21.22 | 21.22 | 20.99 | 121,300 |
| 08 Feb 2024 | 21.20 | 21.32 | 21.20 | 21.25 | 21.02 | 126,500 |
| 07 Feb 2024 | 21.45 | 21.47 | 21.28 | 21.28 | 21.05 | 153,200 |
| 06 Feb 2024 | 21.27 | 21.46 | 21.27 | 21.41 | 21.17 | 138,900 |
| 05 Feb 2024 | 21.27 | 21.37 | 21.22 | 21.27 | 21.04 | 227,900 |
| 02 Feb 2024 | 21.45 | 21.47 | 21.30 | 21.33 | 21.10 | 138,900 |
| 01 Feb 2024 | 21.48 | 21.64 | 21.48 | 21.56 | 21.32 | 168,200 |
| 31 Jan 2024 | 21.35 | 21.46 | 21.33 | 21.36 | 21.13 | 135,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.