Blackrock MuniEnhanced Fund Inc Common Stockのデータ

Blackrock MuniEnhanced Fund Inc Common Stockの基本情報

名前 Blackrock MuniEnhanced Fund Inc Common Stock
ティッカー MEN
国 United States
上場年 1989.0
セクター nan

Blackrock MuniEnhanced Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.47 12.28 12.43 12.35 58800.0 12.35
2021-02-12 12.55 12.43 12.52 12.45 38700.0 12.45
2021-02-11 12.57 12.48 12.48 12.52 45200.0 12.47
2021-02-10 12.5 12.42 12.42 12.49 43000.0 12.44
2021-02-09 12.47 12.36 12.39 12.44 40600.0 12.39
2021-02-08 12.37 12.22 12.25 12.35 80000.0 12.3
2021-02-05 12.24 12.14 12.14 12.24 46400.0 12.19
2021-02-04 12.19 12.09 12.1 12.17 60900.0 12.12
2021-02-03 12.16 12.04 12.07 12.13 62600.0 12.08
2021-02-02 12.13 12.02 12.03 12.08 65100.0 12.03
2021-02-01 12.12 12.02 12.12 12.03 116300.0 11.98
2021-01-29 12.14 12.05 12.06 12.13 72500.0 12.08
2021-01-28 12.16 12.08 12.13 12.08 91200.0 12.03
2021-01-27 12.21 12.13 12.17 12.15 76200.0 12.1
2021-01-26 12.24 12.09 12.1 12.22 84400.0 12.17
2021-01-25 12.17 12.05 12.1 12.1 76100.0 12.05
2021-01-22 12.21 12.07 12.21 12.14 56500.0 12.09
2021-01-21 12.2 12.04 12.1 12.15 66100.0 12.1
2021-01-20 12.06 11.96 12.06 11.99 65200.0 11.94
2021-01-19 12.04 12.01 12.02 12.04 19900.0 11.99
2021-01-15 12.14 11.98 12.14 12.02 20900.0 11.97
2021-01-14 12.2 11.87 12.18 12.08 49200.0 12.03
2021-01-13 12.37 12.05 12.19 12.14 126300.0 12.05
2021-01-12 12.08 12.04 12.04 12.05 45300.0 11.96
2021-01-11 12.1 12.0 12.1 12.06 62600.0 11.97
2021-01-08 12.19 11.89 11.89 11.98 101500.0 11.89
2021-01-07 11.94 11.85 11.92 11.88 59300.0 11.79
2021-01-06 12.03 11.84 11.93 11.86 68400.0 11.77
2021-01-05 11.96 11.85 11.88 11.94 86600.0 11.85
2021-01-04 11.98 11.82 11.98 11.9 81900.0 11.81
2020-12-31 11.98 11.85 11.92 11.98 71700.0 11.89
2020-12-30 11.86 11.79 11.81 11.83 33600.0 11.74
2020-12-29 11.81 11.72 11.73 11.8 48200.0 11.71
2020-12-28 11.79 11.69 11.74 11.7 36000.0 11.61
2020-12-24 11.78 11.71 11.71 11.74 17300.0 11.65
2020-12-23 11.75 11.69 11.7 11.74 89700.0 11.65
2020-12-22 11.76 11.68 11.73 11.68 71400.0 11.59
2020-12-21 11.78 11.63 11.75 11.72 72300.0 11.63
2020-12-18 11.78 11.68 11.68 11.74 61100.0 11.65
2020-12-17 11.79 11.67 11.75 11.69 49800.0 11.6
2020-12-16 11.93 11.75 11.88 11.78 44400.0 11.69
2020-12-15 12.0 11.87 11.92 11.9 46800.0 11.81
2020-12-14 12.07 11.93 12.0 11.93 58300.0 11.84
2020-12-11 12.07 12.03 12.04 12.07 35500.0 11.93
2020-12-10 12.07 12.03 12.03 12.05 15000.0 11.91
2020-12-09 12.15 12.02 12.15 12.1 46200.0 11.96
2020-12-08 12.16 11.98 11.99 12.11 75900.0 11.97
2020-12-07 12.06 11.94 11.94 11.99 62800.0 11.85
2020-12-04 12.04 11.92 12.02 11.95 71400.0 11.81
2020-12-03 12.02 11.93 12.0 12.02 57500.0 11.88
2020-12-02 12.0 11.87 12.0 11.96 39000.0 11.82
2020-12-01 12.0 11.91 11.99 11.93 53800.0 11.79
2020-11-30 12.0 11.91 11.92 11.95 53600.0 11.81
2020-11-27 11.96 11.82 11.87 11.9 100100.0 11.76
2020-11-25 11.82 11.76 11.76 11.79 15600.0 11.65
2020-11-24 11.81 11.74 11.74 11.76 43300.0 11.63
2020-11-23 11.83 11.75 11.78 11.75 15600.0 11.62
2020-11-20 11.78 11.64 11.75 11.74 40900.0 11.61
2020-11-19 11.71 11.63 11.63 11.69 16400.0 11.56
2020-11-18 11.67 11.6 11.6 11.65 31300.0 11.52
2020-11-17 11.62 11.54 11.61 11.6 37500.0 11.47
2020-11-16 11.67 11.56 11.67 11.57 46400.0 11.44
2020-11-13 11.71 11.53 11.64 11.65 36000.0 11.52
2020-11-12 11.85 11.63 11.67 11.67 54100.0 11.49
2020-11-11 11.78 11.61 11.68 11.64 36400.0 11.46
2020-11-10 11.65 11.57 11.64 11.62 30400.0 11.44
2020-11-09 11.73 11.57 11.65 11.58 41600.0 11.4
2020-11-06 11.63 11.54 11.63 11.6 44700.0 11.42
2020-11-05 11.6 11.42 11.52 11.58 23700.0 11.4
2020-11-04 11.48 11.36 11.42 11.48 45600.0 11.3
2020-11-03 11.33 11.18 11.23 11.33 102100.0 11.15
2020-11-02 11.21 11.11 11.11 11.18 76600.0 11.01
2020-10-30 11.24 11.1 11.24 11.17 34900.0 11.0
2020-10-29 11.22 11.16 11.18 11.21 36800.0 11.04
2020-10-28 11.23 11.14 11.18 11.2 50700.0 11.03
2020-10-27 11.26 11.18 11.25 11.23 46200.0 11.06
2020-10-26 11.31 11.16 11.24 11.25 53100.0 11.08
2020-10-23 11.32 11.23 11.32 11.32 31000.0 11.15
2020-10-22 11.43 11.3 11.43 11.32 48500.0 11.15
2020-10-21 11.43 11.37 11.41 11.41 44600.0 11.23
2020-10-20 11.45 11.4 11.45 11.42 23700.0 11.24
2020-10-19 11.46 11.39 11.41 11.41 31800.0 11.23
2020-10-16 11.42 11.35 11.41 11.36 40000.0 11.18
2020-10-15 11.46 11.39 11.39 11.43 35400.0 11.25
2020-10-14 11.52 11.43 11.52 11.47 64000.0 11.29
2020-10-13 11.54 11.45 11.45 11.53 40100.0 11.31
2020-10-12 11.65 11.44 11.52 11.48 63500.0 11.26
2020-10-09 11.48 11.38 11.39 11.43 35700.0 11.21
2020-10-08 11.42 11.33 11.42 11.42 63300.0 11.2
2020-10-07 11.51 11.36 11.5 11.36 62200.0 11.14
2020-10-06 11.46 11.31 11.33 11.41 40200.0 11.19
2020-10-05 11.43 11.3 11.4 11.4 72900.0 11.18
2020-10-02 11.43 11.27 11.36 11.4 59800.0 11.18
2020-10-01 11.35 11.27 11.34 11.29 39200.0 11.07
2020-09-30 11.33 11.28 11.3 11.3 48700.0 11.08
2020-09-29 11.33 11.23 11.23 11.32 20100.0 11.1
2020-09-28 11.31 11.23 11.25 11.23 21000.0 11.01
2020-09-25 11.28 11.22 11.28 11.25 39100.0 11.03
2020-09-24 11.22 11.18 11.2 11.22 62400.0 11.0
2020-09-23 11.29 11.21 11.29 11.22 74400.0 11.0
2020-09-22 11.32 11.14 11.23 11.22 79400.0 11.0
2020-09-21 11.35 11.29 11.34 11.29 27200.0 11.07
2020-09-18 11.36 11.35 11.35 11.36 20200.0 11.14
2020-09-17 11.38 11.32 11.33 11.36 48100.0 11.14
2020-09-16 11.38 11.3 11.37 11.36 15300.0 11.14
2020-09-15 11.39 11.31 11.37 11.37 19800.0 11.15
2020-09-14 11.38 11.31 11.38 11.35 31100.0 11.13
2020-09-11 11.44 11.34 11.34 11.39 59500.0 11.13
2020-09-10 11.78 11.06 11.19 11.34 104400.0 11.08
2020-09-09 11.22 11.19 11.21 11.22 25000.0 10.96
2020-09-08 11.19 11.12 11.18 11.15 25100.0 10.89
2020-09-04 11.29 11.13 11.28 11.17 91200.0 10.91
2020-09-03 11.36 11.23 11.34 11.27 77600.0 11.01
2020-09-02 11.37 11.32 11.35 11.34 85300.0 11.08
2020-09-01 11.37 11.29 11.35 11.33 69200.0 11.07
2020-08-31 11.37 11.21 11.23 11.37 75800.0 11.11
2020-08-28 11.18 11.08 11.13 11.18 31800.0 10.92
2020-08-27 11.14 11.08 11.14 11.11 40300.0 10.85
2020-08-26 11.19 11.1 11.14 11.11 113400.0 10.85
2020-08-25 11.48 10.22 11.35 11.24 214100.0 10.98
2020-08-24 11.51 11.45 11.51 11.45 61700.0 11.18
2020-08-21 11.57 11.45 11.51 11.46 67700.0 11.19
2020-08-20 11.74 11.53 11.73 11.53 59600.0 11.26
2020-08-19 11.86 11.69 11.83 11.69 30100.0 11.42
2020-08-18 11.87 11.82 11.82 11.83 29100.0 11.56
2020-08-17 11.93 11.83 11.93 11.85 33100.0 11.58
2020-08-14 11.94 11.88 11.94 11.91 13100.0 11.63
2020-08-13 11.95 11.88 11.94 11.94 62600.0 11.66
2020-08-12 12.03 11.98 11.99 11.98 34200.0 11.66
2020-08-11 12.04 11.95 11.96 11.99 75200.0 11.67
2020-08-10 11.96 11.87 11.87 11.95 44700.0 11.63
2020-08-07 11.96 11.75 11.96 11.75 60400.0 11.44
2020-08-06 11.96 11.86 11.86 11.95 30200.0 11.63
2020-08-05 11.96 11.88 11.96 11.89 47500.0 11.57
2020-08-04 11.93 11.89 11.92 11.92 49200.0 11.6
2020-08-03 11.9 11.84 11.89 11.89 38200.0 11.57
2020-07-31 11.85 11.71 11.72 11.85 37800.0 11.53
2020-07-30 11.77 11.65 11.69 11.77 78800.0 11.46
2020-07-29 11.72 11.65 11.68 11.72 99900.0 11.41
2020-07-28 11.67 11.61 11.63 11.67 46700.0 11.36
2020-07-27 11.67 11.55 11.56 11.65 49800.0 11.34
2020-07-24 11.59 11.53 11.58 11.59 39700.0 11.28
2020-07-23 11.53 11.45 11.45 11.5 49000.0 11.19
2020-07-22 11.5 11.45 11.45 11.5 65100.0 11.19
2020-07-21 11.45 11.38 11.45 11.45 21000.0 11.14
2020-07-20 11.46 11.4 11.4 11.42 35300.0 11.12
2020-07-17 11.48 11.4 11.44 11.43 38800.0 11.13
2020-07-16 11.44 11.31 11.4 11.44 71000.0 11.13
2020-07-15 11.33 11.21 11.21 11.32 48100.0 11.02
2020-07-14 11.3 11.2 11.25 11.28 38800.0 10.98
2020-07-13 11.4 11.18 11.25 11.29 412500.0 10.95
2020-07-10 11.24 11.1 11.1 11.2 60500.0 10.86
2020-07-09 11.17 11.12 11.12 11.12 87500.0 10.78
2020-07-08 11.14 10.97 10.97 11.08 64300.0 10.74
2020-07-07 10.98 10.91 10.91 10.97 60000.0 10.64
2020-07-06 10.91 10.85 10.87 10.89 66100.0 10.56
2020-07-02 11.02 10.81 10.99 10.85 143400.0 10.52
2020-07-01 11.02 10.96 10.99 10.98 115000.0 10.65
2020-06-30 11.0 10.94 10.97 10.96 72100.0 10.63
2020-06-29 10.97 10.91 10.94 10.95 74600.0 10.62
2020-06-26 10.95 10.9 10.93 10.91 42000.0 10.58
2020-06-25 11.0 10.93 11.0 10.94 36600.0 10.61
2020-06-24 11.0 10.95 11.0 10.98 76000.0 10.65
2020-06-23 11.0 10.94 10.94 10.98 37300.0 10.65
2020-06-22 10.96 10.88 10.88 10.96 44200.0 10.63
2020-06-19 10.95 10.88 10.89 10.94 150700.0 10.61
2020-06-18 10.9 10.85 10.87 10.88 86900.0 10.55
2020-06-17 10.92 10.85 10.87 10.86 66400.0 10.53
2020-06-16 10.93 10.84 10.84 10.87 53300.0 10.54
2020-06-15 10.87 10.75 10.75 10.87 41900.0 10.54
2020-06-12 10.81 10.71 10.75 10.81 47100.0 10.48
2020-06-11 10.79 10.67 10.78 10.79 95500.0 10.42
2020-06-10 10.8 10.77 10.8 10.78 80000.0 10.41
2020-06-09 10.78 10.72 10.73 10.77 40700.0 10.4
2020-06-08 10.79 10.72 10.72 10.76 145200.0 10.39
2020-06-05 10.8 10.73 10.8 10.73 28200.0 10.36
2020-06-04 10.81 10.73 10.78 10.73 65000.0 10.36
2020-06-03 10.87 10.76 10.83 10.76 43700.0 10.39
2020-06-02 10.82 10.77 10.8 10.8 41100.0 10.43
2020-06-01 10.76 10.71 10.76 10.76 54400.0 10.39
2020-05-29 10.69 10.55 10.65 10.69 30900.0 10.32
2020-05-28 10.58 10.45 10.45 10.58 56700.0 10.22
2020-05-27 10.5 10.41 10.5 10.47 73900.0 10.11
2020-05-26 10.44 10.39 10.4 10.39 67900.0 10.03
2020-05-22 10.39 10.3 10.34 10.35 36300.0 10.0
2020-05-21 10.34 10.27 10.28 10.31 50400.0 9.96
2020-05-20 10.27 10.16 10.24 10.27 34200.0 9.92
2020-05-19 10.28 10.05 10.28 10.16 39300.0 9.81
2020-05-18 10.29 10.22 10.23 10.22 19700.0 9.87
2020-05-15 10.25 10.19 10.23 10.22 15100.0 9.87
2020-05-14 10.23 10.13 10.21 10.21 24700.0 9.86
2020-05-13 10.4 10.24 10.4 10.28 37500.0 9.89
2020-05-12 10.39 10.35 10.38 10.36 51500.0 9.97
2020-05-11 10.41 10.29 10.4 10.38 29000.0 9.99
2020-05-08 10.48 10.36 10.42 10.36 49300.0 9.97
2020-05-07 10.44 10.37 10.44 10.42 39500.0 10.02
2020-05-06 10.42 10.28 10.35 10.35 58000.0 9.96
2020-05-05 10.4 10.27 10.39 10.29 85900.0 9.9
2020-05-04 10.3 10.19 10.22 10.29 32600.0 9.9
2020-05-01 10.24 10.15 10.22 10.21 67700.0 9.82
2020-04-30 10.21 10.09 10.21 10.17 113400.0 9.78
2020-04-29 10.2 10.02 10.11 10.17 85400.0 9.78
2020-04-28 10.12 9.98 10.05 10.02 61700.0 9.64
2020-04-27 10.2 9.95 10.2 10.02 62600.0 9.64
2020-04-24 10.42 10.03 10.42 10.18 109500.0 9.79
2020-04-23 10.6 10.28 10.6 10.34 58700.0 9.95
2020-04-22 10.59 10.44 10.57 10.52 33500.0 10.12
2020-04-21 10.6 10.4 10.57 10.52 47700.0 10.12
2020-04-20 10.7 10.46 10.7 10.59 90200.0 10.19
2020-04-17 10.66 10.47 10.61 10.66 114800.0 10.26
2020-04-16 10.58 10.42 10.57 10.47 96500.0 10.07
2020-04-15 10.57 10.39 10.56 10.52 92700.0 10.12
2020-04-14 10.62 10.42 10.6 10.54 68900.0 10.14
2020-04-13 10.65 10.29 10.65 10.45 100800.0 10.02
2020-04-09 10.63 10.28 10.31 10.63 118700.0 10.19
2020-04-08 10.26 9.9 9.9 10.18 92600.0 9.76
2020-04-07 10.11 9.87 10.0 9.89 154500.0 9.48
2020-04-06 9.96 9.75 9.75 9.82 68300.0 9.41
2020-04-03 9.98 9.6 9.97 9.66 90200.0 9.26
2020-04-02 10.31 9.77 10.26 9.87 126300.0 9.46
2020-04-01 10.64 10.06 10.64 10.23 79000.0 9.81
2020-03-31 10.8 10.46 10.68 10.66 204500.0 10.22
2020-03-30 10.85 10.5 10.55 10.8 116700.0 10.35
2020-03-27 10.63 10.34 10.59 10.62 88700.0 10.18
2020-03-26 10.72 9.63 9.63 10.67 157500.0 10.23
2020-03-25 9.69 8.91 8.91 9.56 193000.0 9.16
2020-03-24 9.19 8.55 8.55 9.04 254200.0 8.66
2020-03-23 9.04 8.16 8.72 8.36 213300.0 8.01
2020-03-20 9.23 8.58 8.7 9.11 302200.0 8.73
2020-03-19 8.71 7.82 8.35 8.64 293000.0 8.28
2020-03-18 9.5 8.05 9.38 8.65 196700.0 8.29
2020-03-17 9.98 9.53 9.73 9.86 418600.0 9.45
2020-03-16 9.83 9.3 9.35 9.71 87700.0 9.31
2020-03-13 10.33 10.02 10.11 10.16 146600.0 9.74
2020-03-12 10.83 9.25 10.83 10.0 242300.0 9.55
2020-03-11 11.49 10.9 11.49 10.95 200400.0 10.45
2020-03-10 11.56 11.41 11.56 11.51 108300.0 10.99
2020-03-09 11.73 11.48 11.54 11.53 78100.0 11.01
2020-03-06 11.79 11.71 11.73 11.74 54000.0 11.21
2020-03-05 11.84 11.65 11.74 11.76 50300.0 11.23
2020-03-04 11.8 11.7 11.73 11.77 65800.0 11.24
2020-03-03 11.78 11.6 11.6 11.73 147500.0 11.2
2020-03-02 11.67 11.41 11.43 11.6 162500.0 11.08
2020-02-28 11.67 11.44 11.6 11.49 144400.0 10.97
2020-02-27 11.73 11.67 11.67 11.68 48300.0 11.15
2020-02-26 11.8 11.67 11.8 11.7 75500.0 11.17
2020-02-25 11.78 11.74 11.75 11.76 47500.0 11.23
2020-02-24 11.76 11.72 11.76 11.74 61500.0 11.21
2020-02-21 11.73 11.66 11.7 11.69 59800.0 11.16
2020-02-20 11.88 11.64 11.81 11.68 109400.0 11.15
2020-02-19 11.95 11.82 11.92 11.84 60800.0 11.3
2020-02-18 11.99 11.87 11.97 11.92 66000.0 11.38