Blackrock Muni Intermediate Duration Fund Inc Common Stockのデータ

Blackrock Muni Intermediate Duration Fund Inc Common Stockの基本情報

名前 Blackrock Muni Intermediate Duration Fund Inc Common Stock
ティッカー MUI
国 United States
上場年 2003.0
セクター nan

Blackrock Muni Intermediate Duration Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.21 15.01 15.21 15.13 44400.0 15.13
2021-02-12 15.26 15.18 15.23 15.21 122800.0 15.21
2021-02-11 15.26 15.19 15.2 15.25 80600.0 15.2
2021-02-10 15.2 15.11 15.11 15.18 81500.0 15.13
2021-02-09 15.18 15.08 15.15 15.12 149700.0 15.07
2021-02-08 15.09 14.99 15.0 15.08 71100.0 15.03
2021-02-05 15.11 14.9 15.05 14.93 105700.0 14.88
2021-02-04 15.05 14.87 15.0 15.02 72300.0 14.97
2021-02-03 15.1 14.95 15.07 14.98 109700.0 14.93
2021-02-02 15.08 15.0 15.08 15.03 53600.0 14.98
2021-02-01 15.09 15.0 15.09 15.03 43700.0 14.98
2021-01-29 15.06 14.94 15.06 14.98 53400.0 14.93
2021-01-28 15.01 14.9 15.0 15.01 194000.0 14.96
2021-01-27 14.96 14.85 14.92 14.96 113100.0 14.91
2021-01-26 14.92 14.8 14.87 14.92 61300.0 14.87
2021-01-25 14.85 14.72 14.83 14.85 61700.0 14.8
2021-01-22 14.81 14.75 14.77 14.76 55000.0 14.71
2021-01-21 14.78 14.72 14.72 14.74 40100.0 14.69
2021-01-20 14.75 14.68 14.73 14.72 77600.0 14.67
2021-01-19 14.75 14.67 14.69 14.69 66000.0 14.64
2021-01-15 14.73 14.64 14.71 14.73 65800.0 14.68
2021-01-14 14.75 14.64 14.68 14.7 87900.0 14.65
2021-01-13 14.69 14.51 14.51 14.66 158700.0 14.55
2021-01-12 14.59 14.53 14.56 14.53 39800.0 14.43
2021-01-11 14.61 14.52 14.55 14.54 85100.0 14.44
2021-01-08 14.65 14.48 14.55 14.55 105400.0 14.45
2021-01-07 14.73 14.47 14.7 14.5 329000.0 14.4
2021-01-06 14.9 14.65 14.87 14.65 130300.0 14.54
2021-01-05 14.94 14.79 14.89 14.85 49300.0 14.74
2021-01-04 14.94 14.82 14.87 14.86 25500.0 14.75
2020-12-31 14.9 14.81 14.85 14.87 41100.0 14.76
2020-12-30 14.9 14.76 14.82 14.78 92500.0 14.67
2020-12-29 14.88 14.74 14.75 14.84 52000.0 14.73
2020-12-28 14.85 14.77 14.79 14.77 64800.0 14.66
2020-12-24 14.92 14.78 14.92 14.82 30800.0 14.71
2020-12-23 14.9 14.81 14.87 14.85 50100.0 14.74
2020-12-22 14.85 14.74 14.83 14.82 58000.0 14.71
2020-12-21 14.82 14.64 14.64 14.82 79900.0 14.71
2020-12-18 14.76 14.45 14.45 14.71 52500.0 14.6
2020-12-17 14.52 14.46 14.52 14.51 45200.0 14.41
2020-12-16 14.56 14.46 14.53 14.53 100400.0 14.43
2020-12-15 14.6 14.5 14.58 14.53 59600.0 14.43
2020-12-14 14.67 14.56 14.67 14.57 55300.0 14.46
2020-12-11 14.67 14.58 14.65 14.66 58900.0 14.5
2020-12-10 14.64 14.52 14.52 14.62 52700.0 14.46
2020-12-09 14.82 14.55 14.78 14.59 86000.0 14.43
2020-12-08 14.88 14.68 14.73 14.76 89600.0 14.6
2020-12-07 14.75 14.63 14.69 14.74 47100.0 14.58
2020-12-04 14.75 14.6 14.75 14.7 60000.0 14.54
2020-12-03 14.7 14.57 14.65 14.7 81100.0 14.54
2020-12-02 14.63 14.55 14.58 14.61 74200.0 14.45
2020-12-01 14.67 14.53 14.58 14.62 51100.0 14.46
2020-11-30 14.58 14.45 14.58 14.52 51300.0 14.36
2020-11-27 14.63 14.45 14.47 14.54 40900.0 14.38
2020-11-25 14.47 14.38 14.38 14.47 41900.0 14.31
2020-11-24 14.44 14.36 14.37 14.41 60400.0 14.25
2020-11-23 14.44 14.3 14.3 14.39 46500.0 14.23
2020-11-20 14.35 14.32 14.32 14.33 43000.0 14.17
2020-11-19 14.33 14.24 14.27 14.33 74400.0 14.17
2020-11-18 14.35 14.21 14.33 14.25 53600.0 14.1
2020-11-17 14.36 14.28 14.28 14.29 36700.0 14.13
2020-11-16 14.31 14.19 14.23 14.31 40000.0 14.15
2020-11-13 14.29 14.18 14.26 14.25 21600.0 14.1
2020-11-12 14.38 14.2 14.31 14.26 51400.0 14.05
2020-11-11 14.34 14.26 14.3 14.33 23300.0 14.12
2020-11-10 14.33 14.2 14.2 14.3 109400.0 14.09
2020-11-09 14.28 14.17 14.27 14.22 113800.0 14.01
2020-11-06 14.27 14.19 14.24 14.22 38500.0 14.01
2020-11-05 14.25 14.15 14.21 14.21 71100.0 14.0
2020-11-04 14.17 14.03 14.06 14.14 97500.0 13.93
2020-11-03 14.1 14.0 14.01 14.01 81500.0 13.81
2020-11-02 14.13 13.99 14.1 14.04 98400.0 13.83
2020-10-30 14.03 13.92 14.03 14.0 58900.0 13.8
2020-10-29 14.01 13.92 13.92 14.0 43700.0 13.8
2020-10-28 13.97 13.87 13.92 13.97 53200.0 13.77
2020-10-27 14.14 13.88 14.14 13.99 67200.0 13.79
2020-10-26 14.18 14.02 14.18 14.1 29500.0 13.89
2020-10-23 14.26 14.18 14.25 14.18 24100.0 13.97
2020-10-22 14.3 14.23 14.3 14.27 25500.0 14.06
2020-10-21 14.33 14.24 14.32 14.28 54800.0 14.07
2020-10-20 14.31 14.22 14.27 14.3 44800.0 14.09
2020-10-19 14.3 14.21 14.26 14.3 41800.0 14.09
2020-10-16 14.32 14.2 14.25 14.2 62300.0 13.99
2020-10-15 14.31 14.23 14.31 14.3 25600.0 14.09
2020-10-14 14.37 14.27 14.37 14.3 40100.0 14.09
2020-10-13 14.37 14.31 14.35 14.37 32600.0 14.11
2020-10-12 14.46 14.3 14.46 14.35 30900.0 14.09
2020-10-09 14.38 14.29 14.31 14.32 25400.0 14.06
2020-10-08 14.35 14.27 14.28 14.33 30800.0 14.07
2020-10-07 14.35 14.28 14.28 14.31 31300.0 14.05
2020-10-06 14.27 14.19 14.22 14.26 55800.0 14.0
2020-10-05 14.27 14.18 14.23 14.19 52700.0 13.93
2020-10-02 14.29 14.13 14.23 14.23 31900.0 13.97
2020-10-01 14.25 14.06 14.13 14.24 125800.0 13.98
2020-09-30 14.08 14.03 14.04 14.03 51800.0 13.77
2020-09-29 14.08 13.99 14.05 14.07 25400.0 13.81
2020-09-28 14.08 13.97 13.97 13.99 64300.0 13.73
2020-09-25 14.04 13.95 14.02 13.98 43500.0 13.72
2020-09-24 14.03 13.84 13.91 14.0 38700.0 13.74
2020-09-23 14.15 14.0 14.09 14.04 39400.0 13.78
2020-09-22 14.17 14.06 14.17 14.12 47200.0 13.86
2020-09-21 14.21 14.12 14.2 14.13 59600.0 13.87
2020-09-18 14.29 14.2 14.24 14.22 77500.0 13.96
2020-09-17 14.31 14.24 14.25 14.29 51700.0 14.03
2020-09-16 14.32 14.23 14.26 14.32 64800.0 14.06
2020-09-15 14.26 14.13 14.2 14.23 106500.0 13.97
2020-09-14 14.2 14.1 14.2 14.18 78800.0 13.92
2020-09-11 14.2 14.12 14.17 14.16 58500.0 13.85
2020-09-10 14.16 14.08 14.09 14.13 52000.0 13.82
2020-09-09 14.07 13.98 14.0 14.07 32200.0 13.76
2020-09-08 14.03 13.91 14.03 13.96 56600.0 13.65
2020-09-04 14.19 13.94 14.09 14.01 94800.0 13.7
2020-09-03 14.2 14.05 14.17 14.11 92000.0 13.8
2020-09-02 14.21 14.1 14.15 14.14 139300.0 13.83
2020-09-01 14.23 14.04 14.23 14.13 112600.0 13.82
2020-08-31 14.21 14.12 14.17 14.16 41900.0 13.85
2020-08-28 14.17 14.0 14.06 14.14 35500.0 13.83
2020-08-27 14.13 14.0 14.11 14.04 42000.0 13.73
2020-08-26 14.22 14.02 14.2 14.11 81400.0 13.8
2020-08-25 14.27 14.15 14.24 14.21 86300.0 13.9
2020-08-24 14.23 14.14 14.23 14.2 81700.0 13.89
2020-08-21 14.38 14.17 14.3 14.18 75800.0 13.87
2020-08-20 14.43 14.31 14.39 14.36 113200.0 14.04
2020-08-19 14.42 14.34 14.34 14.4 90300.0 14.08
2020-08-18 14.43 14.33 14.4 14.35 49800.0 14.03
2020-08-17 14.47 14.32 14.39 14.39 70200.0 14.07
2020-08-14 14.49 14.36 14.44 14.38 105700.0 14.06
2020-08-13 14.61 14.54 14.58 14.56 37100.0 14.24
2020-08-12 14.65 14.6 14.61 14.64 56000.0 14.27
2020-08-11 14.65 14.62 14.65 14.65 89600.0 14.28
2020-08-10 14.64 14.58 14.58 14.62 39900.0 14.25
2020-08-07 14.65 14.49 14.49 14.56 115400.0 14.19
2020-08-06 14.56 14.4 14.52 14.56 177700.0 14.19
2020-08-05 14.56 14.48 14.54 14.51 83700.0 14.14
2020-08-04 14.51 14.39 14.45 14.5 123800.0 14.13
2020-08-03 14.41 14.21 14.25 14.39 122200.0 14.02
2020-07-31 14.22 14.14 14.18 14.22 123900.0 13.86
2020-07-30 14.16 14.06 14.06 14.14 89200.0 13.78
2020-07-29 14.18 14.05 14.09 14.18 265100.0 13.82
2020-07-28 14.04 14.01 14.03 14.04 117300.0 13.68
2020-07-27 14.1 13.99 14.1 14.01 152500.0 13.65
2020-07-24 14.12 14.03 14.12 14.06 143700.0 13.7
2020-07-23 14.11 14.05 14.11 14.09 145400.0 13.73
2020-07-22 14.12 13.99 14.08 14.07 198500.0 13.71
2020-07-21 14.07 13.98 14.01 14.05 150800.0 13.69
2020-07-20 14.02 13.92 13.95 14.01 65200.0 13.65
2020-07-17 13.95 13.89 13.89 13.94 38900.0 13.58
2020-07-16 13.91 13.86 13.86 13.89 52100.0 13.54
2020-07-15 13.9 13.86 13.89 13.87 72900.0 13.52
2020-07-14 13.91 13.82 13.88 13.9 103700.0 13.55
2020-07-13 14.0 13.9 14.0 13.91 86400.0 13.5
2020-07-10 13.97 13.87 13.91 13.97 77700.0 13.56
2020-07-09 13.91 13.87 13.9 13.91 55000.0 13.5
2020-07-08 13.88 13.79 13.79 13.83 204400.0 13.43
2020-07-07 13.77 13.71 13.72 13.77 43400.0 13.37
2020-07-06 13.77 13.68 13.76 13.69 68400.0 13.29
2020-07-02 13.77 13.66 13.76 13.71 59900.0 13.31
2020-07-01 13.79 13.73 13.76 13.74 70600.0 13.34
2020-06-30 13.8 13.68 13.73 13.8 52000.0 13.4
2020-06-29 13.72 13.6 13.67 13.7 63900.0 13.3
2020-06-26 13.68 13.63 13.68 13.64 32400.0 13.24
2020-06-25 13.78 13.62 13.78 13.63 62600.0 13.23
2020-06-24 13.75 13.67 13.68 13.74 85400.0 13.34
2020-06-23 13.73 13.6 13.68 13.65 168300.0 13.25
2020-06-22 13.75 13.65 13.75 13.68 48500.0 13.28
2020-06-19 13.71 13.64 13.64 13.68 63400.0 13.28
2020-06-18 13.72 13.61 13.72 13.68 78400.0 13.28
2020-06-17 13.77 13.63 13.77 13.7 45100.0 13.3
2020-06-16 13.81 13.56 13.56 13.72 115700.0 13.32
2020-06-15 13.62 13.58 13.59 13.6 76200.0 13.2
2020-06-12 13.63 13.52 13.59 13.6 78600.0 13.2
2020-06-11 13.62 13.48 13.61 13.57 101100.0 13.12
2020-06-10 13.66 13.52 13.65 13.64 111300.0 13.19
2020-06-09 13.63 13.55 13.56 13.58 111000.0 13.13
2020-06-08 13.63 13.54 13.63 13.59 72200.0 13.14
2020-06-05 13.69 13.56 13.63 13.58 86200.0 13.13
2020-06-04 13.75 13.6 13.72 13.65 83900.0 13.2
2020-06-03 13.82 13.67 13.82 13.68 115900.0 13.23
2020-06-02 13.77 13.63 13.63 13.76 176100.0 13.31
2020-06-01 13.65 13.51 13.52 13.6 41600.0 13.15
2020-05-29 13.59 13.39 13.39 13.48 47800.0 13.03
2020-05-28 13.45 13.33 13.39 13.39 70400.0 12.95
2020-05-27 13.37 13.23 13.33 13.35 66400.0 12.91
2020-05-26 13.34 13.24 13.27 13.27 65900.0 12.83
2020-05-22 13.23 13.16 13.17 13.23 27400.0 12.79
2020-05-21 13.17 13.08 13.12 13.15 100500.0 12.72
2020-05-20 13.11 13.0 13.06 13.08 70500.0 12.65
2020-05-19 13.01 12.91 12.98 13.01 49900.0 12.58
2020-05-18 13.0 12.87 13.0 12.94 98900.0 12.51
2020-05-15 12.94 12.85 12.88 12.92 59200.0 12.49
2020-05-14 12.92 12.77 12.92 12.87 73300.0 12.44
2020-05-13 13.13 12.89 13.1 12.96 98100.0 12.49
2020-05-12 13.14 13.05 13.14 13.06 42800.0 12.58
2020-05-11 13.16 13.09 13.09 13.13 53500.0 12.65
2020-05-08 13.16 13.04 13.06 13.06 97400.0 12.58
2020-05-07 13.08 12.94 13.01 13.05 119300.0 12.58
2020-05-06 13.06 12.91 13.03 12.94 114300.0 12.47
2020-05-05 13.35 12.91 13.3 12.95 206400.0 12.48
2020-05-04 13.27 13.21 13.24 13.24 39800.0 12.76
2020-05-01 13.25 13.03 13.13 13.25 33700.0 12.77
2020-04-30 13.13 12.86 13.05 13.13 106000.0 12.65
2020-04-29 13.08 12.91 12.93 13.0 69400.0 12.53
2020-04-28 12.9 12.8 12.8 12.9 97000.0 12.43
2020-04-27 12.89 12.65 12.88 12.78 126800.0 12.31
2020-04-24 13.15 12.85 13.15 12.94 71000.0 12.47
2020-04-23 13.3 13.05 13.14 13.06 153800.0 12.58
2020-04-22 13.36 13.19 13.24 13.2 100000.0 12.72
2020-04-21 13.37 13.15 13.35 13.29 72000.0 12.81
2020-04-20 13.62 13.27 13.62 13.36 100000.0 12.87
2020-04-17 13.76 13.61 13.69 13.64 73600.0 13.14
2020-04-16 13.79 13.44 13.61 13.73 79300.0 13.23
2020-04-15 13.56 13.32 13.39 13.56 63500.0 13.07
2020-04-14 13.95 13.4 13.95 13.54 103500.0 13.05
2020-04-13 13.74 13.49 13.59 13.6 120400.0 13.06
2020-04-09 13.91 13.41 13.41 13.7 128600.0 13.16
2020-04-08 13.47 13.02 13.22 13.47 85700.0 12.94
2020-04-07 13.3 13.02 13.02 13.23 101200.0 12.71
2020-04-06 13.01 12.8 12.8 12.98 112200.0 12.47
2020-04-03 12.9 12.57 12.85 12.71 110200.0 12.21
2020-04-02 12.9 12.5 12.82 12.85 93900.0 12.34
2020-04-01 13.08 12.77 13.06 12.85 135400.0 12.34
2020-03-31 13.56 13.0 13.28 13.06 124200.0 12.54
2020-03-30 13.57 13.18 13.57 13.23 122300.0 12.71
2020-03-27 13.44 13.09 13.18 13.43 102400.0 12.9
2020-03-26 13.59 13.12 13.59 13.3 260700.0 12.77
2020-03-25 13.6 12.37 12.81 13.58 336100.0 13.04
2020-03-24 12.97 12.23 12.49 12.6 431100.0 12.1
2020-03-23 12.85 11.76 12.69 12.4 248500.0 11.91
2020-03-20 13.3 12.56 13.05 12.96 301300.0 12.45
2020-03-19 12.73 10.46 10.47 12.65 222800.0 12.15
2020-03-18 12.45 10.61 12.21 11.84 504300.0 11.37
2020-03-17 13.11 12.62 13.01 12.83 318900.0 12.32
2020-03-16 13.5 12.63 12.72 13.09 208000.0 12.57
2020-03-13 13.67 13.2 13.51 13.5 233800.0 12.97
2020-03-12 13.73 12.46 13.12 13.25 558600.0 12.68
2020-03-11 14.17 13.65 14.17 13.84 308600.0 13.25
2020-03-10 14.61 14.14 14.53 14.17 241000.0 13.56
2020-03-09 14.82 14.44 14.82 14.48 95200.0 13.86
2020-03-06 14.85 14.67 14.69 14.85 107400.0 14.21
2020-03-05 14.75 14.59 14.62 14.69 83100.0 14.06
2020-03-04 14.81 14.38 14.67 14.62 101600.0 13.99
2020-03-03 14.76 14.64 14.72 14.67 108000.0 14.04
2020-03-02 14.67 14.45 14.45 14.66 66000.0 14.03
2020-02-28 14.68 14.35 14.68 14.47 144200.0 13.85
2020-02-27 14.77 14.64 14.73 14.71 135100.0 14.08
2020-02-26 14.77 14.73 14.73 14.77 110100.0 14.14
2020-02-25 14.79 14.75 14.77 14.78 60300.0 14.15
2020-02-24 14.8 14.75 14.79 14.77 65700.0 14.14
2020-02-21 14.79 14.74 14.78 14.75 68300.0 14.12
2020-02-20 14.8 14.75 14.77 14.77 46000.0 14.14
2020-02-19 14.77 14.74 14.76 14.76 62000.0 14.13
2020-02-18 14.8 14.72 14.8 14.75 62100.0 14.12