BlackRock Municipal Income Investment Quality Trustのデータ

BlackRock Municipal Income Investment Quality Trustの基本情報

名前 BlackRock Municipal Income Investment Quality Trust
ティッカー BAF
国 United States
上場年 2002.0
セクター nan

BlackRock Municipal Income Investment Quality Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.48 15.2 15.34 15.2 11100.0 15.2
2021-02-12 15.45 15.36 15.42 15.38 28100.0 15.38
2021-02-11 15.55 15.46 15.51 15.48 5500.0 15.42
2021-02-10 15.54 15.45 15.51 15.53 7300.0 15.47
2021-02-09 15.54 15.41 15.44 15.45 7800.0 15.39
2021-02-08 15.55 15.39 15.52 15.47 8000.0 15.41
2021-02-05 15.54 15.31 15.32 15.41 18600.0 15.35
2021-02-04 15.41 15.25 15.3 15.4 19100.0 15.34
2021-02-03 15.51 15.15 15.33 15.38 22000.0 15.32
2021-02-02 15.5 15.01 15.43 15.34 32300.0 15.28
2021-02-01 15.6 15.28 15.51 15.48 30200.0 15.42
2021-01-29 15.42 15.25 15.42 15.29 16800.0 15.23
2021-01-28 15.63 15.32 15.63 15.32 11300.0 15.26
2021-01-27 15.57 15.25 15.55 15.57 9800.0 15.51
2021-01-26 15.44 15.25 15.43 15.44 14700.0 15.38
2021-01-25 15.58 15.0 15.3 15.49 120500.0 15.43
2021-01-22 15.3 15.1 15.3 15.14 27500.0 15.08
2021-01-21 15.34 15.15 15.25 15.26 10800.0 15.2
2021-01-20 15.34 15.25 15.32 15.28 10800.0 15.22
2021-01-19 15.31 15.25 15.25 15.31 10200.0 15.25
2021-01-15 15.79 15.23 15.79 15.33 10000.0 15.27
2021-01-14 15.35 15.22 15.25 15.35 15100.0 15.29
2021-01-13 15.44 15.14 15.14 15.3 3700.0 15.18
2021-01-12 15.32 15.19 15.22 15.19 2800.0 15.07
2021-01-11 15.31 15.19 15.19 15.26 14100.0 15.14
2021-01-08 16.37 15.07 16.37 15.19 32200.0 15.07
2021-01-07 15.04 14.85 15.04 14.98 13800.0 14.86
2021-01-06 15.12 14.95 15.0 15.0 28600.0 14.88
2021-01-05 15.0 14.85 14.85 15.0 9500.0 14.88
2021-01-04 14.99 14.92 14.99 14.92 21600.0 14.8
2020-12-31 14.95 14.76 14.81 14.93 17300.0 14.81
2020-12-30 14.9 14.7 14.7 14.89 15500.0 14.77
2020-12-29 14.75 14.68 14.74 14.74 12000.0 14.62
2020-12-28 14.74 14.63 14.67 14.7 9600.0 14.58
2020-12-24 14.69 14.61 14.66 14.69 9000.0 14.57
2020-12-23 14.69 14.57 14.66 14.63 23300.0 14.51
2020-12-22 14.68 14.53 14.61 14.66 7600.0 14.54
2020-12-21 14.69 14.56 14.56 14.67 9400.0 14.55
2020-12-18 14.75 14.5 14.66 14.69 21600.0 14.57
2020-12-17 14.69 14.6 14.62 14.65 21400.0 14.53
2020-12-16 14.7 14.63 14.64 14.69 14500.0 14.57
2020-12-15 14.82 14.64 14.71 14.69 21300.0 14.57
2020-12-14 14.84 14.72 14.84 14.72 12400.0 14.6
2020-12-11 14.89 14.79 14.79 14.84 8500.0 14.66
2020-12-10 14.9 14.8 14.88 14.82 23500.0 14.64
2020-12-09 14.88 14.79 14.8 14.86 13900.0 14.68
2020-12-08 14.86 14.73 14.8 14.8 35700.0 14.62
2020-12-07 14.97 14.71 14.91 14.81 15500.0 14.63
2020-12-04 15.0 14.86 14.95 14.88 8300.0 14.7
2020-12-03 15.1 14.92 14.98 14.95 5900.0 14.77
2020-12-02 14.99 14.87 14.89 14.97 15700.0 14.79
2020-12-01 14.99 14.8 14.99 14.93 29300.0 14.75
2020-11-30 14.93 14.84 14.89 14.89 20300.0 14.71
2020-11-27 15.04 14.9 15.04 14.91 6800.0 14.73
2020-11-25 14.94 14.85 14.94 14.9 12700.0 14.72
2020-11-24 14.94 14.76 14.94 14.94 14600.0 14.76
2020-11-23 15.03 14.8 15.03 14.88 13600.0 14.7
2020-11-20 15.21 14.57 14.71 14.85 20600.0 14.67
2020-11-19 14.8 14.56 14.67 14.77 9800.0 14.59
2020-11-18 14.69 14.6 14.6 14.66 22400.0 14.48
2020-11-17 14.63 14.59 14.63 14.62 11300.0 14.44
2020-11-16 14.66 14.5 14.5 14.63 25000.0 14.45
2020-11-13 14.63 14.45 14.56 14.5 15800.0 14.32
2020-11-12 14.6 14.45 14.52 14.55 13700.0 14.31
2020-11-11 14.53 14.4 14.48 14.52 5700.0 14.28
2020-11-10 14.52 14.37 14.42 14.47 10600.0 14.23
2020-11-09 14.59 14.32 14.59 14.45 16300.0 14.21
2020-11-06 14.52 14.43 14.44 14.52 3600.0 14.28
2020-11-05 14.48 14.34 14.37 14.48 12700.0 14.24
2020-11-04 14.45 14.26 14.28 14.4 21700.0 14.16
2020-11-03 14.22 14.06 14.13 14.22 19700.0 13.99
2020-11-02 14.25 14.0 14.21 14.21 30300.0 13.98
2020-10-30 14.29 14.0 14.16 14.28 18400.0 14.05
2020-10-29 14.25 14.07 14.16 14.25 23800.0 14.02
2020-10-28 14.26 14.04 14.25 14.26 20000.0 14.03
2020-10-27 14.31 14.13 14.23 14.29 34600.0 14.06
2020-10-26 14.39 14.27 14.39 14.35 20500.0 14.11
2020-10-23 14.81 14.38 14.61 14.49 20900.0 14.25
2020-10-22 15.1 14.31 14.47 14.6 26400.0 14.36
2020-10-21 14.59 14.46 14.52 14.56 15100.0 14.32
2020-10-20 14.62 14.32 14.52 14.62 27200.0 14.38
2020-10-19 14.55 14.47 14.52 14.5 15100.0 14.26
2020-10-16 14.52 14.43 14.43 14.47 6400.0 14.23
2020-10-15 14.47 14.3 14.3 14.47 3500.0 14.23
2020-10-14 14.52 14.3 14.37 14.37 9300.0 14.13
2020-10-13 14.48 14.4 14.41 14.42 13700.0 14.12
2020-10-12 14.41 14.35 14.35 14.41 11100.0 14.11
2020-10-09 14.4 14.29 14.32 14.4 8400.0 14.1
2020-10-08 14.34 14.26 14.33 14.34 15800.0 14.04
2020-10-07 14.31 14.22 14.22 14.31 9700.0 14.01
2020-10-06 14.29 14.16 14.19 14.28 12600.0 13.99
2020-10-05 14.26 14.19 14.22 14.25 12200.0 13.96
2020-10-02 14.27 14.16 14.16 14.27 17200.0 13.98
2020-10-01 14.23 14.12 14.23 14.18 7600.0 13.89
2020-09-30 14.13 14.09 14.09 14.13 7400.0 13.84
2020-09-29 14.14 14.05 14.05 14.13 6600.0 13.84
2020-09-28 14.27 13.96 13.96 14.1 5200.0 13.81
2020-09-25 14.08 13.97 14.08 13.99 6100.0 13.7
2020-09-24 14.09 13.95 14.09 14.0 5900.0 13.71
2020-09-23 14.16 13.93 14.16 14.06 26800.0 13.77
2020-09-22 14.31 14.05 14.31 14.1 21600.0 13.81
2020-09-21 14.35 14.2 14.35 14.24 6400.0 13.95
2020-09-18 14.34 14.28 14.28 14.32 7900.0 14.02
2020-09-17 14.32 14.31 14.32 14.31 1000.0 14.01
2020-09-16 14.6 14.26 14.26 14.36 15000.0 14.06
2020-09-15 14.4 14.27 14.29 14.32 6900.0 14.02
2020-09-14 14.39 14.22 14.33 14.22 10600.0 13.93
2020-09-11 14.43 14.3 14.41 14.4 21300.0 14.05
2020-09-10 14.33 14.27 14.3 14.33 8300.0 13.98
2020-09-09 14.35 14.14 14.14 14.27 15800.0 13.92
2020-09-08 14.28 14.13 14.28 14.18 10900.0 13.83
2020-09-04 14.37 14.18 14.37 14.26 19100.0 13.91
2020-09-03 14.43 14.34 14.41 14.43 8100.0 14.08
2020-09-02 14.43 14.34 14.38 14.4 10700.0 14.05
2020-09-01 14.49 14.36 14.47 14.37 10700.0 14.02
2020-08-31 14.41 14.34 14.4 14.39 48800.0 14.04
2020-08-28 14.48 14.25 14.38 14.48 24900.0 14.12
2020-08-27 14.5 14.3 14.5 14.34 20300.0 13.99
2020-08-26 14.77 14.37 14.77 14.5 26100.0 14.14
2020-08-25 14.85 14.63 14.85 14.77 19300.0 14.41
2020-08-24 15.0 14.89 15.0 14.89 5800.0 14.52
2020-08-21 15.0 14.84 14.95 14.98 9900.0 14.61
2020-08-20 15.03 14.94 15.03 14.98 23300.0 14.61
2020-08-19 15.1 14.82 14.84 14.97 31700.0 14.6
2020-08-18 14.95 14.75 14.75 14.84 20700.0 14.48
2020-08-17 14.85 14.73 14.77 14.82 5600.0 14.46
2020-08-14 14.85 14.77 14.77 14.83 17800.0 14.47
2020-08-13 14.81 14.73 14.75 14.8 24500.0 14.44
2020-08-12 14.85 14.78 14.79 14.81 11400.0 14.39
2020-08-11 14.82 14.78 14.8 14.81 8300.0 14.39
2020-08-10 14.88 14.49 14.88 14.8 15800.0 14.38
2020-08-07 14.84 14.79 14.79 14.84 6800.0 14.42
2020-08-06 15.02 14.88 14.92 14.89 15300.0 14.47
2020-08-05 15.02 14.85 14.92 14.96 10500.0 14.54
2020-08-04 14.93 14.87 14.87 14.9 8900.0 14.48
2020-08-03 14.98 14.86 14.94 14.87 11900.0 14.45
2020-07-31 14.88 14.74 14.74 14.85 9000.0 14.43
2020-07-30 14.85 14.67 14.85 14.77 24500.0 14.35
2020-07-29 14.79 14.63 14.68 14.79 9900.0 14.37
2020-07-28 14.72 14.57 14.58 14.67 26700.0 14.25
2020-07-27 14.61 14.54 14.55 14.6 23700.0 14.19
2020-07-24 14.75 14.51 14.75 14.57 23100.0 14.16
2020-07-23 14.55 14.38 14.38 14.51 8800.0 14.1
2020-07-22 14.54 14.36 14.37 14.43 10500.0 14.02
2020-07-21 14.37 14.27 14.3 14.37 30500.0 13.96
2020-07-20 14.35 14.24 14.34 14.33 9800.0 13.92
2020-07-17 14.32 14.17 14.17 14.26 19300.0 13.86
2020-07-16 14.23 14.15 14.2 14.21 27000.0 13.81
2020-07-15 14.27 14.16 14.16 14.2 9200.0 13.8
2020-07-14 14.22 14.11 14.17 14.22 19600.0 13.82
2020-07-13 14.2 14.13 14.15 14.18 15200.0 13.72
2020-07-10 14.2 14.03 14.2 14.15 41000.0 13.69
2020-07-09 14.16 14.02 14.04 14.15 17300.0 13.69
2020-07-08 14.03 13.86 13.86 14.01 17200.0 13.56
2020-07-07 13.97 13.76 13.76 13.92 17600.0 13.47
2020-07-06 13.81 13.66 13.81 13.78 34600.0 13.33
2020-07-02 13.76 13.63 13.64 13.69 45100.0 13.25
2020-07-01 13.79 13.63 13.77 13.64 29900.0 13.2
2020-06-30 13.7 13.59 13.65 13.59 25100.0 13.15
2020-06-29 13.72 13.59 13.63 13.59 18700.0 13.15
2020-06-26 13.82 13.59 13.82 13.59 18400.0 13.15
2020-06-25 13.94 13.72 13.88 13.8 27000.0 13.35
2020-06-24 13.89 13.73 13.81 13.81 18300.0 13.36
2020-06-23 13.94 13.75 13.83 13.8 30100.0 13.35
2020-06-22 13.9 13.77 13.8 13.86 23600.0 13.41
2020-06-19 13.91 13.74 13.76 13.85 28200.0 13.4
2020-06-18 13.96 13.77 13.89 13.79 34400.0 13.34
2020-06-17 13.97 13.88 13.9 13.88 17800.0 13.43
2020-06-16 14.07 13.88 14.01 13.88 23900.0 13.43
2020-06-15 14.05 13.87 13.98 13.9 23500.0 13.45
2020-06-12 14.59 14.03 14.59 14.05 15800.0 13.6
2020-06-11 14.3 14.05 14.3 14.05 25800.0 13.54
2020-06-10 14.35 14.23 14.35 14.3 11300.0 13.78
2020-06-09 14.36 14.25 14.28 14.28 5400.0 13.76
2020-06-08 14.47 14.02 14.02 14.4 10800.0 13.88
2020-06-05 14.35 14.03 14.08 14.06 17000.0 13.55
2020-06-04 14.13 13.94 14.13 14.08 29800.0 13.57
2020-06-03 14.1 13.84 13.9 13.96 27300.0 13.45
2020-06-02 14.14 13.64 13.66 13.79 54300.0 13.29
2020-06-01 13.71 13.61 13.71 13.62 29800.0 13.12
2020-05-29 13.58 13.39 13.48 13.55 17000.0 13.06
2020-05-28 13.4 13.26 13.3 13.38 16500.0 12.89
2020-05-27 13.36 13.13 13.15 13.29 42400.0 12.81
2020-05-26 13.25 13.08 13.18 13.08 50900.0 12.6
2020-05-22 13.2 13.1 13.15 13.11 15600.0 12.63
2020-05-21 13.07 13.0 13.03 13.06 11900.0 12.59
2020-05-20 13.15 13.0 13.05 13.0 10200.0 12.53
2020-05-19 13.25 12.96 13.14 12.97 11400.0 12.5
2020-05-18 13.23 13.0 13.14 13.0 8200.0 12.53
2020-05-15 13.25 12.95 13.15 13.06 7500.0 12.59
2020-05-14 13.32 13.02 13.32 13.02 20300.0 12.55
2020-05-13 13.58 13.29 13.5 13.29 11300.0 12.76
2020-05-12 13.81 13.4 13.49 13.4 8700.0 12.86
2020-05-11 13.74 13.46 13.65 13.46 5400.0 12.92
2020-05-08 13.69 13.5 13.54 13.57 6700.0 13.03
2020-05-07 13.54 13.53 13.54 13.54 2000.0 13.0
2020-05-06 13.53 13.47 13.5 13.53 8500.0 12.99
2020-05-05 13.64 13.35 13.64 13.49 10100.0 12.95
2020-05-04 13.64 13.32 13.5 13.36 12100.0 12.82
2020-05-01 13.5 13.36 13.47 13.49 14400.0 12.95
2020-04-30 13.58 13.11 13.54 13.36 17800.0 12.82
2020-04-29 13.62 13.03 13.62 13.45 16700.0 12.91
2020-04-28 13.47 12.91 13.2 13.12 29100.0 12.59
2020-04-27 13.4 13.06 13.4 13.2 22600.0 12.67
2020-04-24 14.18 13.23 14.18 13.64 20500.0 13.09
2020-04-23 13.77 13.27 13.77 13.27 22500.0 12.74
2020-04-22 13.76 13.42 13.76 13.6 6500.0 13.05
2020-04-21 13.72 13.2 13.72 13.52 14900.0 12.98
2020-04-20 13.82 13.65 13.79 13.67 11600.0 13.12
2020-04-17 14.0 13.76 13.85 13.9 11700.0 13.34
2020-04-16 13.99 13.61 13.8 13.82 13600.0 13.27
2020-04-15 14.27 13.54 14.27 13.72 24500.0 13.17
2020-04-14 14.0 13.74 13.97 13.74 30400.0 13.19
2020-04-13 13.97 13.57 13.57 13.97 15200.0 13.36
2020-04-09 14.29 13.15 13.15 13.81 39100.0 13.21
2020-04-08 13.29 12.82 12.82 13.0 15600.0 12.43
2020-04-07 13.31 12.8 12.86 12.81 28000.0 12.25
2020-04-06 13.34 12.76 13.22 12.76 19500.0 12.2
2020-04-03 13.38 12.76 13.38 13.06 26100.0 12.49
2020-04-02 13.57 12.36 13.44 13.1 62700.0 12.53
2020-04-01 14.2 12.98 13.93 13.26 69700.0 12.68
2020-03-31 14.0 13.6 14.0 13.93 17900.0 13.32
2020-03-30 14.0 13.6 14.0 14.0 21000.0 13.39
2020-03-27 14.25 12.9 13.57 13.51 49800.0 12.92
2020-03-26 14.46 13.28 14.08 13.49 48000.0 12.9
2020-03-25 15.75 12.07 12.16 14.18 169300.0 13.56
2020-03-24 12.49 11.75 11.8 12.1 28300.0 11.57
2020-03-23 13.02 11.4 12.44 11.75 33900.0 11.24
2020-03-20 13.75 11.39 11.63 12.32 152300.0 11.78
2020-03-19 12.18 10.9 10.9 11.37 46500.0 10.87
2020-03-18 11.93 10.32 11.93 10.84 76200.0 10.37
2020-03-17 12.49 12.1 12.49 12.4 52800.0 11.86
2020-03-16 12.62 12.08 12.5 12.42 48200.0 11.88
2020-03-13 13.16 12.6 13.14 12.95 23800.0 12.38
2020-03-12 14.08 12.08 14.01 12.95 49100.0 12.33
2020-03-11 14.56 14.27 14.56 14.44 37600.0 13.75
2020-03-10 14.64 14.47 14.54 14.54 32500.0 13.85
2020-03-09 14.84 14.34 14.84 14.53 15200.0 13.84
2020-03-06 14.86 14.74 14.74 14.77 12100.0 14.07
2020-03-05 14.86 14.71 14.81 14.82 11400.0 14.12
2020-03-04 15.13 14.71 14.93 14.8 10000.0 14.1
2020-03-03 14.82 14.66 14.78 14.8 18700.0 14.1
2020-03-02 14.65 14.49 14.53 14.65 22400.0 13.95
2020-02-28 15.22 14.29 14.97 14.36 55100.0 13.68
2020-02-27 15.04 14.8 15.0 14.86 50200.0 14.15
2020-02-26 15.43 15.12 15.28 15.36 5000.0 14.63
2020-02-25 15.43 14.98 15.43 15.07 22700.0 14.35
2020-02-24 15.18 15.06 15.14 15.15 24500.0 14.43
2020-02-21 15.24 14.93 14.93 15.12 7200.0 14.4
2020-02-20 14.93 14.88 14.88 14.92 15100.0 14.21
2020-02-19 14.87 14.79 14.83 14.8 19800.0 14.1
2020-02-18 14.83 14.74 14.83 14.74 20800.0 14.04