Blackrock MuniYield Fund Inc. Common Stockのデータ

Blackrock MuniYield Fund Inc. Common Stockの基本情報

名前 Blackrock MuniYield Fund Inc. Common Stock
ティッカー MYD
国 United States
上場年 1991.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.8 14.58 14.8 14.6 54700.0 14.6
2021-02-12 14.83 14.74 14.83 14.77 34400.0 14.77
2021-02-11 14.9 14.81 14.82 14.86 47400.0 14.8
2021-02-10 14.85 14.71 14.83 14.8 52300.0 14.74
2021-02-09 14.81 14.67 14.77 14.79 109300.0 14.73
2021-02-08 14.7 14.53 14.66 14.69 96800.0 14.63
2021-02-05 14.54 14.41 14.45 14.54 72700.0 14.49
2021-02-04 14.45 14.36 14.37 14.42 87600.0 14.37
2021-02-03 14.44 14.34 14.37 14.37 98000.0 14.32
2021-02-02 14.44 14.33 14.36 14.39 84600.0 14.34
2021-02-01 14.43 14.31 14.4 14.36 145900.0 14.31
2021-01-29 14.42 14.3 14.33 14.37 95300.0 14.32
2021-01-28 14.4 14.27 14.32 14.37 56100.0 14.32
2021-01-27 14.36 14.25 14.28 14.35 96500.0 14.3
2021-01-26 14.42 14.36 14.38 14.39 85300.0 14.34
2021-01-25 14.41 14.36 14.36 14.38 57200.0 14.33
2021-01-22 14.44 14.35 14.44 14.36 71800.0 14.31
2021-01-21 14.41 14.25 14.37 14.4 82400.0 14.35
2021-01-20 14.32 14.22 14.28 14.3 82500.0 14.25
2021-01-19 14.28 14.17 14.28 14.21 42400.0 14.16
2021-01-15 14.29 14.15 14.29 14.18 103600.0 14.13
2021-01-14 14.26 14.16 14.26 14.22 46300.0 14.17
2021-01-13 14.31 14.2 14.2 14.25 94200.0 14.14
2021-01-12 14.24 14.14 14.2 14.21 106700.0 14.1
2021-01-11 14.3 14.08 14.29 14.17 111000.0 14.06
2021-01-08 14.28 14.18 14.28 14.25 85100.0 14.14
2021-01-07 14.31 14.15 14.25 14.22 57900.0 14.11
2021-01-06 14.26 14.16 14.25 14.18 46500.0 14.07
2021-01-05 14.31 14.19 14.19 14.26 53900.0 14.15
2021-01-04 14.38 14.0 14.38 14.28 180700.0 14.17
2020-12-31 14.35 14.17 14.23 14.35 90700.0 14.24
2020-12-30 14.22 14.14 14.16 14.2 91100.0 14.09
2020-12-29 14.16 14.07 14.13 14.16 135300.0 14.05
2020-12-28 14.12 14.06 14.08 14.06 66700.0 13.95
2020-12-24 14.15 14.06 14.12 14.12 64700.0 14.01
2020-12-23 14.21 14.01 14.15 14.11 102100.0 14.0
2020-12-22 14.21 14.14 14.17 14.14 42100.0 14.03
2020-12-21 14.17 14.05 14.13 14.15 67900.0 14.04
2020-12-18 14.12 14.0 14.01 14.12 87200.0 14.01
2020-12-17 14.29 13.96 14.29 13.98 144100.0 13.87
2020-12-16 14.34 14.16 14.23 14.25 168400.0 14.14
2020-12-15 14.36 14.28 14.33 14.28 75900.0 14.17
2020-12-14 14.41 14.35 14.4 14.36 85400.0 14.25
2020-12-11 14.44 14.38 14.41 14.43 44400.0 14.26
2020-12-10 14.44 14.28 14.35 14.39 60500.0 14.22
2020-12-09 14.45 14.39 14.44 14.43 38100.0 14.26
2020-12-08 14.45 14.25 14.3 14.39 107000.0 14.22
2020-12-07 14.35 14.19 14.34 14.27 81200.0 14.11
2020-12-04 14.38 14.23 14.3 14.25 49800.0 14.09
2020-12-03 14.4 14.27 14.4 14.31 73600.0 14.14
2020-12-02 14.35 14.27 14.33 14.34 62900.0 14.17
2020-12-01 14.34 14.24 14.3 14.3 59500.0 14.14
2020-11-30 14.29 14.13 14.29 14.19 66100.0 14.03
2020-11-27 14.25 14.11 14.11 14.25 22700.0 14.09
2020-11-25 14.16 14.08 14.16 14.13 58800.0 13.97
2020-11-24 14.18 14.05 14.18 14.09 78700.0 13.93
2020-11-23 14.05 13.99 14.02 14.04 73200.0 13.88
2020-11-20 13.99 13.9 13.99 13.97 50600.0 13.81
2020-11-19 13.96 13.89 13.96 13.94 41400.0 13.78
2020-11-18 13.96 13.88 13.89 13.95 83700.0 13.79
2020-11-17 13.88 13.75 13.8 13.88 111600.0 13.72
2020-11-16 13.77 13.7 13.74 13.73 60300.0 13.57
2020-11-13 13.74 13.63 13.74 13.69 59500.0 13.53
2020-11-12 13.75 13.68 13.68 13.71 75700.0 13.5
2020-11-11 13.73 13.62 13.73 13.63 49000.0 13.42
2020-11-10 13.7 13.61 13.7 13.63 85100.0 13.42
2020-11-09 13.78 13.63 13.75 13.65 34700.0 13.44
2020-11-06 13.67 13.57 13.58 13.67 41100.0 13.46
2020-11-05 13.62 13.54 13.54 13.58 68900.0 13.37
2020-11-04 13.53 13.38 13.38 13.51 75500.0 13.3
2020-11-03 13.36 13.3 13.35 13.3 78400.0 13.09
2020-11-02 13.33 13.26 13.28 13.33 95000.0 13.12
2020-10-30 13.3 13.18 13.3 13.24 33500.0 13.03
2020-10-29 13.29 13.19 13.2 13.24 56100.0 13.03
2020-10-28 13.24 13.12 13.21 13.23 84300.0 13.02
2020-10-27 13.39 13.21 13.39 13.25 228900.0 13.04
2020-10-26 13.44 13.31 13.44 13.34 73200.0 13.13
2020-10-23 13.47 13.4 13.43 13.42 69700.0 13.21
2020-10-22 13.67 13.51 13.58 13.51 77800.0 13.3
2020-10-21 13.66 13.58 13.66 13.64 58000.0 13.43
2020-10-20 13.64 13.54 13.54 13.64 78400.0 13.43
2020-10-19 13.54 13.49 13.54 13.54 65700.0 13.33
2020-10-16 13.56 13.48 13.56 13.52 51900.0 13.31
2020-10-15 13.57 13.49 13.57 13.53 31600.0 13.32
2020-10-14 13.64 13.54 13.64 13.57 33300.0 13.36
2020-10-13 13.71 13.56 13.6 13.62 67900.0 13.35
2020-10-12 13.58 13.54 13.57 13.56 45700.0 13.29
2020-10-09 13.55 13.5 13.54 13.55 51500.0 13.28
2020-10-08 13.54 13.47 13.52 13.49 32800.0 13.23
2020-10-07 13.53 13.42 13.51 13.47 78000.0 13.21
2020-10-06 13.44 13.37 13.43 13.42 68500.0 13.16
2020-10-05 13.5 13.34 13.5 13.38 135500.0 13.12
2020-10-02 13.5 13.42 13.42 13.5 60900.0 13.24
2020-10-01 13.51 13.42 13.45 13.5 71100.0 13.24
2020-09-30 13.49 13.42 13.47 13.42 47700.0 13.16
2020-09-29 13.55 13.44 13.52 13.44 77900.0 13.18
2020-09-28 13.53 13.43 13.43 13.49 77800.0 13.23
2020-09-25 13.42 13.33 13.39 13.4 59400.0 13.14
2020-09-24 13.4 13.32 13.4 13.37 90000.0 13.11
2020-09-23 13.5 13.36 13.47 13.39 67800.0 13.13
2020-09-22 13.51 13.41 13.51 13.5 86000.0 13.24
2020-09-21 13.54 13.48 13.53 13.51 56600.0 13.24
2020-09-18 13.61 13.51 13.57 13.56 58100.0 13.29
2020-09-17 13.58 13.51 13.58 13.56 63000.0 13.29
2020-09-16 13.6 13.55 13.56 13.58 78300.0 13.31
2020-09-15 13.63 13.5 13.63 13.59 135100.0 13.32
2020-09-14 13.66 13.57 13.65 13.62 72200.0 13.35
2020-09-11 13.72 13.6 13.71 13.65 130200.0 13.33
2020-09-10 13.7 13.6 13.62 13.68 87700.0 13.36
2020-09-09 13.6 13.46 13.51 13.6 89500.0 13.28
2020-09-08 13.58 13.45 13.58 13.47 118100.0 13.15
2020-09-04 13.78 13.54 13.71 13.59 103000.0 13.27
2020-09-03 13.9 13.69 13.89 13.72 95300.0 13.4
2020-09-02 13.89 13.81 13.83 13.88 92100.0 13.55
2020-09-01 13.84 13.69 13.78 13.82 177600.0 13.49
2020-08-31 13.82 13.73 13.74 13.74 88900.0 13.42
2020-08-28 13.71 13.57 13.63 13.71 134000.0 13.39
2020-08-27 13.71 13.6 13.7 13.62 76600.0 13.3
2020-08-26 13.77 13.63 13.77 13.65 88100.0 13.33
2020-08-25 13.85 13.74 13.85 13.77 117300.0 13.44
2020-08-24 13.91 13.81 13.84 13.84 92500.0 13.51
2020-08-21 13.97 13.81 13.96 13.83 157700.0 13.5
2020-08-20 14.04 13.95 13.99 13.98 54500.0 13.65
2020-08-19 14.08 14.04 14.07 14.05 30100.0 13.72
2020-08-18 14.1 14.03 14.03 14.09 77300.0 13.76
2020-08-17 14.11 14.04 14.07 14.07 58500.0 13.74
2020-08-14 14.22 14.05 14.18 14.1 162700.0 13.77
2020-08-13 14.26 14.15 14.18 14.17 71900.0 13.83
2020-08-12 14.36 14.28 14.31 14.34 76400.0 13.95
2020-08-11 14.36 14.29 14.35 14.35 148300.0 13.96
2020-08-10 14.45 14.32 14.37 14.35 133800.0 13.96
2020-08-07 14.47 14.27 14.42 14.39 76300.0 13.99
2020-08-06 14.47 14.34 14.42 14.37 68300.0 13.98
2020-08-05 14.49 14.32 14.47 14.37 79500.0 13.98
2020-08-04 14.43 14.33 14.43 14.39 74400.0 13.99
2020-08-03 14.33 14.2 14.27 14.33 89500.0 13.94
2020-07-31 14.18 14.09 14.1 14.18 39400.0 13.79
2020-07-30 14.16 14.06 14.09 14.09 29700.0 13.7
2020-07-29 14.09 14.0 14.05 14.08 40400.0 13.69
2020-07-28 14.06 13.98 14.03 14.0 47600.0 13.62
2020-07-27 14.09 14.02 14.02 14.04 47300.0 13.65
2020-07-24 14.07 13.97 14.01 14.05 49900.0 13.66
2020-07-23 14.01 13.93 13.93 14.0 43600.0 13.62
2020-07-22 14.03 13.95 13.96 13.95 68000.0 13.57
2020-07-21 13.98 13.9 13.93 13.94 86000.0 13.56
2020-07-20 13.94 13.9 13.9 13.92 49900.0 13.54
2020-07-17 13.97 13.88 13.88 13.92 45200.0 13.54
2020-07-16 13.99 13.88 13.9 13.91 32200.0 13.53
2020-07-15 14.01 13.88 13.89 13.91 49700.0 13.53
2020-07-14 13.95 13.88 13.88 13.92 37500.0 13.54
2020-07-13 14.1 13.96 14.0 13.98 73500.0 13.54
2020-07-10 14.04 13.9 13.9 13.99 72600.0 13.55
2020-07-09 14.05 13.9 13.9 13.96 107100.0 13.52
2020-07-08 13.93 13.8 13.8 13.93 84600.0 13.49
2020-07-07 13.84 13.74 13.74 13.84 41700.0 13.41
2020-07-06 13.74 13.7 13.7 13.71 77600.0 13.28
2020-07-02 13.73 13.7 13.7 13.7 67200.0 13.27
2020-07-01 13.7 13.58 13.64 13.7 66100.0 13.27
2020-06-30 13.62 13.55 13.57 13.59 93500.0 13.16
2020-06-29 13.64 13.48 13.58 13.64 63100.0 13.21
2020-06-26 13.63 13.5 13.54 13.51 42500.0 13.09
2020-06-25 13.63 13.52 13.52 13.62 73500.0 13.19
2020-06-24 13.58 13.5 13.57 13.54 62900.0 13.12
2020-06-23 13.55 13.47 13.5 13.55 114800.0 13.13
2020-06-22 13.57 13.43 13.57 13.47 100200.0 13.05
2020-06-19 13.48 13.42 13.42 13.44 80800.0 13.02
2020-06-18 13.44 13.39 13.41 13.42 17900.0 13.0
2020-06-17 13.42 13.35 13.4 13.37 40200.0 12.95
2020-06-16 13.55 13.38 13.41 13.39 67500.0 12.97
2020-06-15 13.51 13.37 13.41 13.39 63800.0 12.97
2020-06-12 13.49 13.27 13.27 13.41 85500.0 12.99
2020-06-11 13.39 13.29 13.3 13.29 130400.0 12.82
2020-06-10 13.5 13.4 13.44 13.41 97600.0 12.93
2020-06-09 13.48 13.38 13.48 13.41 83900.0 12.93
2020-06-08 13.48 13.34 13.48 13.36 141400.0 12.89
2020-06-05 13.43 13.35 13.38 13.38 81500.0 12.91
2020-06-04 13.38 13.28 13.28 13.34 89800.0 12.87
2020-06-03 13.43 13.27 13.35 13.3 84100.0 12.83
2020-06-02 13.38 13.24 13.27 13.31 151700.0 12.84
2020-06-01 13.3 13.2 13.2 13.26 71300.0 12.79
2020-05-29 13.19 12.96 12.96 13.13 90400.0 12.66
2020-05-28 13.01 12.88 12.92 12.96 90300.0 12.5
2020-05-27 12.92 12.78 12.78 12.88 106100.0 12.42
2020-05-26 12.92 12.73 12.77 12.77 356200.0 12.32
2020-05-22 12.75 12.61 12.61 12.68 136600.0 12.23
2020-05-21 12.62 12.54 12.54 12.58 95200.0 12.13
2020-05-20 12.6 12.5 12.54 12.54 110900.0 12.1
2020-05-19 12.5 12.39 12.42 12.45 110400.0 12.01
2020-05-18 12.48 12.4 12.41 12.42 156500.0 11.98
2020-05-15 12.49 12.35 12.35 12.4 100500.0 11.96
2020-05-14 12.46 12.31 12.46 12.42 131900.0 11.98
2020-05-13 12.69 12.46 12.6 12.52 132700.0 12.02
2020-05-12 12.7 12.63 12.65 12.65 93500.0 12.15
2020-05-11 12.7 12.6 12.62 12.62 175500.0 12.12
2020-05-08 12.72 12.65 12.66 12.7 86900.0 12.2
2020-05-07 12.69 12.58 12.61 12.62 62300.0 12.12
2020-05-06 12.61 12.51 12.51 12.57 97700.0 12.07
2020-05-05 12.55 12.44 12.46 12.51 117300.0 12.01
2020-05-04 12.43 12.34 12.35 12.41 109900.0 11.92
2020-05-01 12.37 12.21 12.28 12.34 89400.0 11.85
2020-04-30 12.35 12.21 12.32 12.29 133800.0 11.8
2020-04-29 12.44 12.23 12.25 12.33 138500.0 11.84
2020-04-28 12.33 12.08 12.27 12.21 151700.0 11.72
2020-04-27 12.3 12.13 12.25 12.16 188900.0 11.68
2020-04-24 12.48 12.17 12.44 12.35 222700.0 11.86
2020-04-23 12.71 12.42 12.66 12.51 223300.0 12.01
2020-04-22 12.8 12.63 12.76 12.69 134200.0 12.19
2020-04-21 12.77 12.65 12.71 12.75 161400.0 12.24
2020-04-20 12.82 12.65 12.65 12.73 120200.0 12.22
2020-04-17 12.88 12.64 12.81 12.73 139000.0 12.22
2020-04-16 12.93 12.6 12.85 12.8 140300.0 12.29
2020-04-15 12.86 12.6 12.6 12.8 121400.0 12.29
2020-04-14 13.08 12.76 12.91 12.82 169500.0 12.31
2020-04-13 12.97 12.57 12.9 12.87 176400.0 12.3
2020-04-09 13.0 12.78 12.78 12.94 168700.0 12.37
2020-04-08 12.61 12.27 12.32 12.53 166000.0 11.98
2020-04-07 12.48 12.2 12.2 12.33 209800.0 11.79
2020-04-06 12.28 11.98 11.98 12.05 173600.0 11.52
2020-04-03 12.1 11.76 11.92 11.9 229400.0 11.38
2020-04-02 12.43 11.81 12.08 12.1 253800.0 11.57
2020-04-01 12.65 12.28 12.65 12.39 236100.0 11.85
2020-03-31 13.08 12.66 13.0 12.71 282000.0 12.15
2020-03-30 13.21 12.84 13.0 13.03 319300.0 12.46
2020-03-27 13.22 12.33 12.73 12.92 263400.0 12.35
2020-03-26 13.09 12.14 12.14 12.91 430600.0 12.34
2020-03-25 12.14 11.28 11.3 12.02 239900.0 11.49
2020-03-24 11.32 10.76 10.79 11.22 252800.0 10.73
2020-03-23 11.18 10.1 11.18 10.6 403300.0 10.13
2020-03-20 11.89 10.92 10.92 11.28 390800.0 10.78
2020-03-19 11.1 9.9 10.47 10.92 293500.0 10.44
2020-03-18 11.94 10.01 11.44 10.72 367400.0 10.25
2020-03-17 12.64 12.16 12.56 12.25 290200.0 11.71
2020-03-16 12.9 12.3 12.44 12.5 208700.0 11.95
2020-03-13 13.08 12.43 12.57 13.02 398300.0 12.45
2020-03-12 13.67 12.1 13.38 12.2 402800.0 11.61
2020-03-11 14.63 13.83 14.52 13.86 317900.0 13.19
2020-03-10 14.83 14.5 14.83 14.67 140500.0 13.96
2020-03-09 15.14 14.71 15.08 14.78 163100.0 14.07
2020-03-06 15.19 15.02 15.02 15.19 97400.0 14.46
2020-03-05 15.15 15.03 15.15 15.09 90900.0 14.36
2020-03-04 15.21 15.07 15.1 15.07 106100.0 14.34
2020-03-03 15.13 14.93 14.93 15.1 161800.0 14.37
2020-03-02 14.98 14.73 14.73 14.91 130700.0 14.19
2020-02-28 15.1 14.65 15.1 14.72 167300.0 14.01
2020-02-27 15.16 15.1 15.14 15.1 59200.0 14.37
2020-02-26 15.22 15.1 15.19 15.13 112900.0 14.4
2020-02-25 15.32 15.18 15.27 15.2 90900.0 14.47
2020-02-24 15.45 15.25 15.4 15.28 111900.0 14.54
2020-02-21 15.35 15.29 15.29 15.33 30900.0 14.59
2020-02-20 15.29 15.18 15.2 15.29 54300.0 14.55
2020-02-19 15.23 15.12 15.12 15.21 45400.0 14.48
2020-02-18 15.15 15.12 15.12 15.13 52800.0 14.4