Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interestのデータ

Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interestの基本情報

名前 Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interest
ティッカー MFT
国 United States
上場年 1992.0
セクター nan

Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.0 14.7 14.91 14.73 15600.0 14.73
2021-02-12 14.95 14.76 14.89 14.91 15700.0 14.91
2021-02-11 15.06 14.82 14.84 14.94 13200.0 14.88
2021-02-10 15.25 14.79 14.79 14.85 22100.0 14.79
2021-02-09 14.92 14.75 14.92 14.83 11700.0 14.77
2021-02-08 14.83 14.72 14.72 14.81 9000.0 14.75
2021-02-05 14.94 14.48 14.75 14.77 13900.0 14.71
2021-02-04 14.79 14.7 14.75 14.77 20100.0 14.71
2021-02-03 14.87 14.69 14.69 14.75 16500.0 14.69
2021-02-02 14.73 14.61 14.66 14.72 35000.0 14.66
2021-02-01 14.64 14.45 14.56 14.54 9600.0 14.48
2021-01-29 14.59 14.44 14.44 14.52 4700.0 14.46
2021-01-28 14.61 14.37 14.6 14.47 15300.0 14.41
2021-01-27 14.58 14.47 14.51 14.58 2900.0 14.52
2021-01-26 14.65 14.4 14.65 14.59 11800.0 14.53
2021-01-25 14.64 14.4 14.44 14.64 35800.0 14.58
2021-01-22 14.58 14.44 14.48 14.51 2800.0 14.45
2021-01-21 14.5 14.4 14.4 14.45 23200.0 14.39
2021-01-20 14.52 14.41 14.52 14.45 23800.0 14.39
2021-01-19 14.56 14.42 14.42 14.56 8800.0 14.5
2021-01-15 14.49 14.42 14.47 14.48 1900.0 14.42
2021-01-14 14.48 14.39 14.39 14.47 9900.0 14.41
2021-01-13 14.54 14.43 14.43 14.52 11800.0 14.4
2021-01-12 14.53 14.47 14.5 14.48 6900.0 14.36
2021-01-11 14.47 14.3 14.3 14.43 17000.0 14.31
2021-01-08 14.4 14.31 14.31 14.34 7900.0 14.22
2021-01-07 14.41 14.29 14.36 14.34 13400.0 14.22
2021-01-06 14.44 14.32 14.44 14.37 20300.0 14.25
2021-01-05 14.48 14.35 14.35 14.46 13300.0 14.34
2021-01-04 14.49 14.24 14.28 14.39 46700.0 14.27
2020-12-31 14.39 14.24 14.29 14.35 6700.0 14.23
2020-12-30 14.47 14.15 14.15 14.29 17100.0 14.17
2020-12-29 14.17 14.02 14.05 14.15 25900.0 14.03
2020-12-28 14.28 14.03 14.19 14.07 50800.0 13.96
2020-12-24 14.22 14.09 14.09 14.22 15000.0 14.1
2020-12-23 14.3 14.14 14.18 14.21 11200.0 14.09
2020-12-22 14.3 14.17 14.3 14.2 21000.0 14.08
2020-12-21 14.28 14.23 14.26 14.27 14800.0 14.15
2020-12-18 14.29 14.13 14.29 14.26 21500.0 14.14
2020-12-17 14.6 14.17 14.54 14.37 15500.0 14.25
2020-12-16 14.74 14.44 14.54 14.58 23100.0 14.46
2020-12-15 14.7 14.36 14.6 14.58 14800.0 14.46
2020-12-14 14.77 14.61 14.77 14.69 11400.0 14.57
2020-12-11 14.79 14.59 14.75 14.77 10600.0 14.59
2020-12-10 14.93 14.72 14.85 14.85 12900.0 14.67
2020-12-09 15.0 14.56 14.56 15.0 23700.0 14.82
2020-12-08 14.63 14.52 14.54 14.6 7800.0 14.42
2020-12-07 14.7 14.42 14.47 14.6 17600.0 14.42
2020-12-04 14.62 14.49 14.57 14.52 26500.0 14.34
2020-12-03 14.87 14.19 14.2 14.59 73000.0 14.41
2020-12-02 14.38 14.08 14.3 14.22 19300.0 14.05
2020-12-01 14.74 14.12 14.19 14.39 31700.0 14.22
2020-11-30 14.18 13.99 14.08 14.12 19500.0 13.95
2020-11-27 14.12 14.04 14.12 14.08 5900.0 13.91
2020-11-25 14.1 13.97 13.98 14.09 16000.0 13.92
2020-11-24 14.11 13.94 14.0 14.05 23000.0 13.88
2020-11-23 13.96 13.84 13.84 13.94 28000.0 13.77
2020-11-20 13.95 13.88 13.88 13.9 10700.0 13.73
2020-11-19 13.97 13.8 13.8 13.88 10400.0 13.71
2020-11-18 13.88 13.79 13.79 13.84 6700.0 13.67
2020-11-17 13.85 13.75 13.84 13.82 7100.0 13.65
2020-11-16 13.78 13.68 13.68 13.68 9800.0 13.51
2020-11-13 13.78 13.72 13.77 13.72 8700.0 13.55
2020-11-12 13.86 13.74 13.76 13.8 22300.0 13.57
2020-11-11 13.79 13.71 13.73 13.73 16400.0 13.5
2020-11-10 13.81 13.67 13.71 13.79 22300.0 13.56
2020-11-09 13.78 13.68 13.69 13.74 15000.0 13.51
2020-11-06 13.75 13.67 13.67 13.72 16400.0 13.49
2020-11-05 13.73 13.49 13.51 13.6 18900.0 13.38
2020-11-04 13.66 13.36 13.36 13.49 25300.0 13.27
2020-11-03 13.37 13.17 13.2 13.28 39500.0 13.06
2020-11-02 13.27 13.16 13.24 13.23 21100.0 13.01
2020-10-30 13.29 13.22 13.26 13.26 14900.0 13.04
2020-10-29 13.33 13.25 13.31 13.25 23500.0 13.03
2020-10-28 13.41 13.33 13.4 13.33 17800.0 13.11
2020-10-27 13.51 13.41 13.49 13.46 14700.0 13.24
2020-10-26 13.63 13.48 13.58 13.57 17600.0 13.35
2020-10-23 13.79 13.6 13.7 13.63 25400.0 13.41
2020-10-22 13.83 13.7 13.82 13.7 15100.0 13.47
2020-10-21 13.95 13.83 13.89 13.83 21000.0 13.6
2020-10-20 13.99 13.91 13.91 13.95 6300.0 13.72
2020-10-19 13.95 13.82 13.95 13.88 6600.0 13.65
2020-10-16 14.1 13.61 13.61 14.04 31300.0 13.81
2020-10-15 13.63 13.57 13.62 13.58 8800.0 13.36
2020-10-14 13.68 13.61 13.66 13.61 10500.0 13.39
2020-10-13 13.79 13.74 13.77 13.77 10900.0 13.48
2020-10-12 14.19 13.79 13.79 13.83 3100.0 13.54
2020-10-09 13.87 13.66 13.74 13.78 8400.0 13.49
2020-10-08 14.27 13.73 13.79 13.81 12300.0 13.52
2020-10-07 13.77 13.73 13.73 13.77 4000.0 13.48
2020-10-06 13.79 13.68 13.7 13.79 5400.0 13.5
2020-10-05 13.8 13.7 13.71 13.8 9400.0 13.51
2020-10-02 13.79 13.6 13.75 13.76 2800.0 13.47
2020-10-01 13.77 13.67 13.77 13.77 8700.0 13.48
2020-09-30 13.72 13.38 13.38 13.7 27100.0 13.42
2020-09-29 13.45 13.41 13.43 13.41 6300.0 13.13
2020-09-28 13.43 13.33 13.33 13.4 6400.0 13.12
2020-09-25 13.33 13.25 13.25 13.32 13100.0 13.04
2020-09-24 13.35 13.26 13.29 13.27 9100.0 12.99
2020-09-23 13.62 13.27 13.62 13.28 27400.0 13.0
2020-09-22 13.62 13.43 13.58 13.44 32600.0 13.16
2020-09-21 13.6 13.57 13.57 13.59 8000.0 13.31
2020-09-18 13.63 13.6 13.6 13.6 6600.0 13.32
2020-09-17 13.65 13.63 13.63 13.63 2300.0 13.35
2020-09-16 13.75 13.65 13.75 13.7 3200.0 13.42
2020-09-15 13.77 13.68 13.77 13.7 2200.0 13.42
2020-09-14 13.7 13.68 13.68 13.68 2900.0 13.4
2020-09-11 13.81 13.68 13.81 13.74 17400.0 13.4
2020-09-10 13.84 13.66 13.7 13.84 20000.0 13.5
2020-09-09 13.83 13.61 13.62 13.67 8100.0 13.33
2020-09-08 13.61 13.55 13.6 13.61 11200.0 13.27
2020-09-04 13.75 13.55 13.75 13.66 18600.0 13.32
2020-09-03 13.83 13.7 13.8 13.77 11800.0 13.43
2020-09-02 13.85 13.76 13.76 13.85 3900.0 13.51
2020-09-01 13.83 13.7 13.79 13.76 20100.0 13.42
2020-08-31 13.75 13.69 13.7 13.73 7900.0 13.39
2020-08-28 13.74 13.63 13.65 13.74 14100.0 13.4
2020-08-27 13.67 13.62 13.67 13.63 9900.0 13.29
2020-08-26 13.73 13.69 13.7 13.69 5800.0 13.35
2020-08-25 13.89 13.78 13.89 13.78 7200.0 13.44
2020-08-24 13.92 13.82 13.86 13.85 11700.0 13.51
2020-08-21 13.97 13.82 13.95 13.86 28700.0 13.52
2020-08-20 14.13 13.94 14.13 13.94 22300.0 13.59
2020-08-19 14.11 14.05 14.1 14.05 6300.0 13.7
2020-08-18 14.09 14.0 14.03 14.09 8500.0 13.74
2020-08-17 14.08 14.02 14.02 14.07 21500.0 13.72
2020-08-14 14.23 14.13 14.23 14.16 4900.0 13.81
2020-08-13 14.2 14.17 14.17 14.17 2500.0 13.82
2020-08-12 14.24 14.2 14.2 14.24 6800.0 13.83
2020-08-11 14.27 14.19 14.24 14.22 9200.0 13.81
2020-08-10 14.25 14.21 14.25 14.25 14200.0 13.84
2020-08-07 14.24 14.15 14.15 14.24 8000.0 13.83
2020-08-06 14.24 14.1 14.2 14.21 24700.0 13.8
2020-08-05 14.25 14.08 14.08 14.24 15900.0 13.83
2020-08-04 14.13 14.04 14.04 14.13 7100.0 13.72
2020-08-03 14.07 13.9 13.9 14.07 15000.0 13.67
2020-07-31 13.97 13.81 13.85 13.97 13300.0 13.57
2020-07-30 13.91 13.79 13.84 13.88 13700.0 13.48
2020-07-29 13.82 13.75 13.82 13.82 7200.0 13.42
2020-07-28 13.76 13.69 13.69 13.73 4900.0 13.34
2020-07-27 13.82 13.69 13.82 13.69 6300.0 13.3
2020-07-24 13.84 13.65 13.84 13.72 11800.0 13.33
2020-07-23 13.76 13.68 13.7 13.69 15700.0 13.3
2020-07-22 13.69 13.62 13.69 13.65 11500.0 13.26
2020-07-21 13.66 13.61 13.61 13.62 4400.0 13.23
2020-07-20 13.67 13.57 13.67 13.65 15200.0 13.26
2020-07-17 13.65 13.59 13.6 13.59 7600.0 13.2
2020-07-16 13.62 13.57 13.6 13.57 24400.0 13.18
2020-07-15 13.69 13.58 13.69 13.6 12200.0 13.21
2020-07-14 13.66 13.54 13.66 13.58 8800.0 13.19
2020-07-13 13.65 13.52 13.52 13.59 22500.0 13.14
2020-07-10 13.57 13.41 13.41 13.55 22900.0 13.11
2020-07-09 13.49 13.34 13.49 13.42 26500.0 12.98
2020-07-08 13.32 13.21 13.21 13.28 36900.0 12.84
2020-07-07 13.19 13.1 13.15 13.18 13000.0 12.75
2020-07-06 13.13 13.06 13.06 13.11 30900.0 12.68
2020-07-02 13.12 13.0 13.01 13.05 46700.0 12.62
2020-07-01 13.0 12.93 13.0 12.99 20000.0 12.56
2020-06-30 13.01 12.91 12.97 12.97 22600.0 12.54
2020-06-29 12.99 12.93 12.96 12.97 30000.0 12.54
2020-06-26 13.14 12.95 13.14 12.96 20700.0 12.54
2020-06-25 13.12 12.92 13.11 13.03 35500.0 12.6
2020-06-24 13.17 13.02 13.17 13.09 19200.0 12.66
2020-06-23 13.26 13.11 13.14 13.12 15600.0 12.69
2020-06-22 13.28 13.14 13.28 13.14 17800.0 12.71
2020-06-19 13.45 13.15 13.15 13.28 13000.0 12.84
2020-06-18 13.13 12.96 13.05 13.13 8100.0 12.7
2020-06-17 13.2 12.95 13.08 13.15 27700.0 12.72
2020-06-16 13.12 12.95 12.97 13.12 30200.0 12.69
2020-06-15 13.15 12.82 12.9 12.95 34600.0 12.53
2020-06-12 12.96 12.8 12.81 12.9 25900.0 12.48
2020-06-11 12.93 12.82 12.88 12.83 85000.0 12.35
2020-06-10 12.97 12.79 12.82 12.92 49600.0 12.44
2020-06-09 12.87 12.76 12.76 12.87 29100.0 12.39
2020-06-08 12.8 12.64 12.64 12.76 14400.0 12.29
2020-06-05 12.79 12.67 12.7 12.69 38000.0 12.22
2020-06-04 12.69 12.62 12.65 12.67 22100.0 12.2
2020-06-03 12.72 12.64 12.64 12.67 48800.0 12.2
2020-06-02 12.65 12.55 12.59 12.64 34500.0 12.17
2020-06-01 12.56 12.4 12.4 12.52 27400.0 12.06
2020-05-29 12.41 12.28 12.29 12.36 8600.0 11.9
2020-05-28 12.25 12.15 12.19 12.24 17400.0 11.79
2020-05-27 12.18 12.07 12.07 12.16 5400.0 11.71
2020-05-26 12.14 12.03 12.03 12.06 20800.0 11.61
2020-05-22 12.05 11.99 12.03 12.01 14600.0 11.56
2020-05-21 11.98 11.92 11.92 11.96 8900.0 11.52
2020-05-20 11.92 11.85 11.85 11.88 14800.0 11.44
2020-05-19 11.88 11.81 11.81 11.83 22500.0 11.39
2020-05-18 11.95 11.83 11.92 11.85 12400.0 11.41
2020-05-15 12.07 11.87 12.07 11.88 11300.0 11.44
2020-05-14 12.03 11.78 12.03 11.87 11900.0 11.43
2020-05-13 12.12 11.93 11.99 11.96 39500.0 11.47
2020-05-12 12.14 12.08 12.12 12.09 13800.0 11.59
2020-05-11 12.14 12.1 12.1 12.12 21900.0 11.62
2020-05-08 12.16 12.07 12.15 12.14 10400.0 11.64
2020-05-07 12.11 12.0 12.0 12.1 11000.0 11.6
2020-05-06 12.04 11.96 11.96 12.04 16100.0 11.55
2020-05-05 12.03 11.88 11.9 12.0 44700.0 11.51
2020-05-04 11.97 11.82 11.94 11.97 20700.0 11.48
2020-05-01 11.92 11.67 11.83 11.92 15800.0 11.43
2020-04-30 11.85 11.72 11.85 11.83 16300.0 11.34
2020-04-29 11.89 11.63 11.65 11.86 25400.0 11.37
2020-04-28 11.72 11.55 11.66 11.58 24400.0 11.1
2020-04-27 12.0 11.5 12.0 11.59 41300.0 11.11
2020-04-24 12.09 11.86 12.09 11.88 15900.0 11.39
2020-04-23 12.24 12.06 12.11 12.09 22200.0 11.59
2020-04-22 12.28 12.15 12.28 12.15 6500.0 11.65
2020-04-21 12.26 12.11 12.11 12.16 13200.0 11.66
2020-04-20 12.64 12.19 12.34 12.19 14400.0 11.69
2020-04-17 12.52 12.33 12.52 12.38 18600.0 11.87
2020-04-16 12.47 12.4 12.47 12.42 16100.0 11.91
2020-04-15 12.55 12.4 12.4 12.55 11900.0 12.03
2020-04-14 12.58 12.44 12.47 12.46 24800.0 11.95
2020-04-13 12.77 12.26 12.72 12.47 32800.0 11.91
2020-04-09 12.77 12.57 12.58 12.77 9700.0 12.2
2020-04-08 12.46 12.25 12.25 12.41 15800.0 11.85
2020-04-07 13.0 12.22 12.75 12.3 64000.0 11.75
2020-04-06 13.13 12.61 13.01 12.61 9200.0 12.04
2020-04-03 12.95 12.8 12.89 12.9 26000.0 12.32
2020-04-02 13.1 12.92 13.07 13.03 20500.0 12.44
2020-04-01 13.24 12.98 13.09 13.04 26400.0 12.45
2020-03-31 13.77 13.42 13.56 13.63 27300.0 13.02
2020-03-30 13.57 13.38 13.38 13.56 10500.0 12.95
2020-03-27 13.44 12.25 12.25 13.28 38900.0 12.68
2020-03-26 13.19 12.07 12.07 12.6 29300.0 12.03
2020-03-25 12.54 11.81 11.81 11.98 25100.0 11.44
2020-03-24 12.03 11.0 11.0 11.98 12300.0 11.44
2020-03-23 11.96 10.73 11.78 10.96 28300.0 10.47
2020-03-20 12.96 10.6 10.82 11.78 100000.0 11.25
2020-03-19 10.7 9.6 10.05 10.54 60600.0 10.07
2020-03-18 11.59 9.96 11.59 10.1 37600.0 9.65
2020-03-17 12.35 11.61 12.35 11.61 42200.0 11.09
2020-03-16 12.7 12.11 12.7 12.3 16600.0 11.75
2020-03-13 13.89 12.5 13.83 12.8 34500.0 12.22
2020-03-12 14.0 13.28 14.0 13.37 56100.0 12.72
2020-03-11 14.65 13.98 14.37 14.12 80100.0 13.43
2020-03-10 14.81 14.1 14.25 14.48 24700.0 13.78
2020-03-09 14.25 13.95 14.24 14.06 18900.0 13.38
2020-03-06 14.48 14.04 14.43 14.26 30300.0 13.57
2020-03-05 14.87 14.3 14.65 14.38 17600.0 13.68
2020-03-04 15.19 14.05 14.23 14.54 41400.0 13.83
2020-03-03 14.15 13.78 13.81 14.14 96800.0 13.45
2020-03-02 13.85 13.62 13.62 13.69 41000.0 13.03
2020-02-28 14.34 13.58 14.34 13.6 51400.0 12.94
2020-02-27 14.89 14.34 14.46 14.39 40300.0 13.69
2020-02-26 14.77 14.34 14.52 14.37 49100.0 13.67
2020-02-25 14.79 14.41 14.7 14.53 24300.0 13.82
2020-02-24 14.8 14.51 14.63 14.55 18800.0 13.84
2020-02-21 14.61 14.48 14.53 14.51 12500.0 13.81
2020-02-20 14.65 14.43 14.58 14.47 19800.0 13.77
2020-02-19 14.62 14.36 14.36 14.49 35600.0 13.79
2020-02-18 14.57 14.13 14.51 14.3 40200.0 13.61