Blackrock MuniYield Quality Fund III Inc Common Stockのデータ

Blackrock MuniYield Quality Fund III Inc Common Stockの基本情報

名前 Blackrock MuniYield Quality Fund III Inc Common Stock
ティッカー MYI
国 United States
上場年 nan
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.65 14.56 14.64 14.61 106300.0 14.61
2021-02-12 14.66 14.6 14.64 14.66 74300.0 14.66
2021-02-11 14.71 14.65 14.65 14.7 79300.0 14.65
2021-02-10 14.67 14.59 14.62 14.65 188500.0 14.6
2021-02-09 14.66 14.57 14.61 14.61 115700.0 14.56
2021-02-08 14.63 14.58 14.61 14.61 139900.0 14.56
2021-02-05 14.62 14.55 14.55 14.59 109800.0 14.54
2021-02-04 14.56 14.46 14.5 14.55 93500.0 14.5
2021-02-03 14.57 14.46 14.47 14.51 57500.0 14.46
2021-02-02 14.52 14.45 14.46 14.49 93200.0 14.44
2021-02-01 14.5 14.42 14.45 14.5 71800.0 14.45
2021-01-29 14.45 14.36 14.43 14.45 72900.0 14.4
2021-01-28 14.45 14.31 14.34 14.44 203600.0 14.39
2021-01-27 14.35 14.22 14.28 14.35 170700.0 14.3
2021-01-26 14.3 14.19 14.27 14.27 163600.0 14.22
2021-01-25 14.26 14.14 14.16 14.25 100800.0 14.2
2021-01-22 14.26 14.15 14.22 14.16 121500.0 14.11
2021-01-21 14.32 14.16 14.25 14.2 84400.0 14.15
2021-01-20 14.22 14.15 14.21 14.2 141800.0 14.15
2021-01-19 14.27 14.12 14.13 14.15 146300.0 14.1
2021-01-15 14.15 14.09 14.15 14.13 49800.0 14.08
2021-01-14 14.16 14.08 14.15 14.13 136800.0 14.08
2021-01-13 14.15 13.91 14.15 14.15 143000.0 14.05
2021-01-12 14.17 14.1 14.12 14.13 131100.0 14.03
2021-01-11 14.19 14.15 14.19 14.17 57800.0 14.07
2021-01-08 14.2 14.12 14.2 14.18 80300.0 14.08
2021-01-07 14.23 14.12 14.2 14.13 111000.0 14.03
2021-01-06 14.33 14.18 14.32 14.18 59000.0 14.08
2021-01-05 14.39 14.29 14.37 14.32 95100.0 14.22
2021-01-04 14.47 14.25 14.47 14.38 150300.0 14.28
2020-12-31 14.47 14.29 14.33 14.45 168900.0 14.35
2020-12-30 14.27 14.09 14.12 14.27 101200.0 14.17
2020-12-29 14.17 14.08 14.1 14.14 69100.0 14.04
2020-12-28 14.18 14.03 14.17 14.05 150300.0 13.95
2020-12-24 14.18 14.07 14.09 14.16 39400.0 14.06
2020-12-23 14.12 14.0 14.06 14.05 139600.0 13.95
2020-12-22 14.11 13.95 14.08 13.97 157300.0 13.87
2020-12-21 14.13 14.0 14.12 14.0 137900.0 13.9
2020-12-18 14.12 13.89 13.89 14.12 95600.0 14.02
2020-12-17 14.03 13.85 13.98 13.86 130500.0 13.76
2020-12-16 14.17 13.96 14.15 14.0 171800.0 13.9
2020-12-15 14.22 14.14 14.18 14.15 68600.0 14.05
2020-12-14 14.23 14.17 14.17 14.17 59600.0 14.07
2020-12-11 14.25 14.2 14.2 14.24 113500.0 14.09
2020-12-10 14.23 14.19 14.2 14.22 80900.0 14.07
2020-12-09 14.24 14.16 14.18 14.24 118900.0 14.09
2020-12-08 14.16 14.13 14.15 14.14 133300.0 13.99
2020-12-07 14.18 14.11 14.18 14.11 85800.0 13.96
2020-12-04 14.15 14.09 14.11 14.15 64100.0 14.0
2020-12-03 14.12 14.04 14.1 14.12 115900.0 13.97
2020-12-02 14.07 13.96 13.96 14.06 153800.0 13.91
2020-12-01 14.0 13.9 13.94 13.95 64900.0 13.8
2020-11-30 13.94 13.9 13.94 13.93 62000.0 13.78
2020-11-27 13.95 13.92 13.94 13.92 45900.0 13.77
2020-11-25 13.93 13.9 13.93 13.92 81600.0 13.77
2020-11-24 13.94 13.88 13.94 13.88 64100.0 13.73
2020-11-23 13.9 13.83 13.83 13.85 81300.0 13.7
2020-11-20 13.88 13.83 13.88 13.83 37600.0 13.68
2020-11-19 13.85 13.82 13.83 13.85 44400.0 13.7
2020-11-18 13.88 13.77 13.77 13.81 54900.0 13.66
2020-11-17 13.81 13.77 13.79 13.79 47000.0 13.64
2020-11-16 13.79 13.74 13.76 13.77 61300.0 13.62
2020-11-13 13.8 13.72 13.78 13.77 123600.0 13.62
2020-11-12 13.82 13.77 13.79 13.82 64200.0 13.62
2020-11-11 13.8 13.75 13.78 13.78 57300.0 13.58
2020-11-10 13.78 13.71 13.71 13.75 50700.0 13.55
2020-11-09 13.77 13.68 13.69 13.75 369800.0 13.55
2020-11-06 13.72 13.68 13.7 13.68 109300.0 13.48
2020-11-05 13.7 13.61 13.61 13.68 58900.0 13.48
2020-11-04 13.61 13.5 13.53 13.6 83100.0 13.4
2020-11-03 13.49 13.43 13.46 13.43 109300.0 13.23
2020-11-02 13.48 13.41 13.45 13.46 88800.0 13.26
2020-10-30 13.43 13.27 13.3 13.43 106800.0 13.23
2020-10-29 13.36 13.3 13.3 13.32 45000.0 13.13
2020-10-28 13.34 13.22 13.23 13.3 104100.0 13.11
2020-10-27 13.34 13.29 13.3 13.29 109500.0 13.1
2020-10-26 13.31 13.22 13.23 13.31 152900.0 13.12
2020-10-23 13.31 13.26 13.26 13.29 44200.0 13.1
2020-10-22 13.39 13.3 13.39 13.31 32900.0 13.12
2020-10-21 13.4 13.36 13.4 13.38 61400.0 13.19
2020-10-20 13.44 13.39 13.39 13.39 58100.0 13.2
2020-10-19 13.47 13.4 13.46 13.41 59600.0 13.21
2020-10-16 13.55 13.43 13.48 13.46 90700.0 13.26
2020-10-15 13.5 13.43 13.5 13.44 75000.0 13.24
2020-10-14 13.52 13.46 13.5 13.5 73000.0 13.3
2020-10-13 13.55 13.5 13.5 13.55 69700.0 13.3
2020-10-12 13.5 13.43 13.46 13.47 78500.0 13.22
2020-10-09 13.55 13.47 13.51 13.47 54500.0 13.22
2020-10-08 13.53 13.48 13.5 13.52 59900.0 13.27
2020-10-07 13.56 13.47 13.5 13.47 97600.0 13.22
2020-10-06 13.5 13.37 13.42 13.47 45900.0 13.22
2020-10-05 13.49 13.36 13.48 13.39 92700.0 13.15
2020-10-02 13.51 13.37 13.41 13.46 94800.0 13.21
2020-10-01 13.51 13.44 13.48 13.46 106400.0 13.21
2020-09-30 13.48 13.4 13.43 13.44 138200.0 13.19
2020-09-29 13.41 13.36 13.37 13.4 68400.0 13.15
2020-09-28 13.4 13.29 13.31 13.37 72800.0 13.13
2020-09-25 13.33 13.23 13.23 13.29 62100.0 13.05
2020-09-24 13.35 13.27 13.33 13.3 72100.0 13.06
2020-09-23 13.39 13.33 13.39 13.35 63400.0 13.11
2020-09-22 13.41 13.33 13.41 13.36 71200.0 13.12
2020-09-21 13.44 13.35 13.37 13.4 45300.0 13.15
2020-09-18 13.47 13.41 13.47 13.41 98200.0 13.16
2020-09-17 13.45 13.35 13.38 13.42 81400.0 13.17
2020-09-16 13.4 13.35 13.37 13.38 38700.0 13.14
2020-09-15 13.47 13.2 13.44 13.37 49500.0 13.13
2020-09-14 13.48 13.39 13.4 13.44 52700.0 13.19
2020-09-11 13.52 13.41 13.45 13.42 87200.0 13.13
2020-09-10 13.53 13.43 13.45 13.45 79400.0 13.16
2020-09-09 13.43 13.35 13.39 13.43 41500.0 13.14
2020-09-08 13.4 13.31 13.4 13.34 108500.0 13.05
2020-09-04 13.48 13.3 13.48 13.36 90600.0 13.07
2020-09-03 13.59 13.43 13.55 13.48 65500.0 13.19
2020-09-02 13.62 13.48 13.48 13.62 99900.0 13.33
2020-09-01 13.5 13.4 13.48 13.48 77700.0 13.19
2020-08-31 13.45 13.41 13.41 13.44 83400.0 13.15
2020-08-28 13.38 13.3 13.32 13.38 49000.0 13.09
2020-08-27 13.35 13.28 13.31 13.3 96900.0 13.01
2020-08-26 13.39 13.3 13.36 13.32 45400.0 13.03
2020-08-25 13.52 13.37 13.49 13.4 43600.0 13.11
2020-08-24 13.64 13.51 13.54 13.52 61700.0 13.23
2020-08-21 13.7 13.53 13.69 13.53 104100.0 13.24
2020-08-20 13.76 13.67 13.76 13.68 117900.0 13.38
2020-08-19 13.79 13.69 13.71 13.76 113600.0 13.46
2020-08-18 13.73 13.69 13.7 13.7 48100.0 13.4
2020-08-17 13.75 13.67 13.75 13.72 68700.0 13.42
2020-08-14 13.74 13.69 13.72 13.7 46300.0 13.4
2020-08-13 13.79 13.67 13.73 13.7 63000.0 13.4
2020-08-12 13.85 13.76 13.76 13.8 140400.0 13.46
2020-08-11 13.9 13.82 13.9 13.84 91300.0 13.5
2020-08-10 13.89 13.82 13.84 13.86 31000.0 13.52
2020-08-07 13.89 13.79 13.87 13.82 62400.0 13.48
2020-08-06 13.87 13.79 13.85 13.83 60400.0 13.49
2020-08-05 13.82 13.71 13.71 13.81 83900.0 13.47
2020-08-04 13.83 13.66 13.67 13.75 118200.0 13.41
2020-08-03 13.67 13.44 13.59 13.66 75800.0 13.32
2020-07-31 13.55 13.48 13.54 13.55 102900.0 13.21
2020-07-30 13.51 13.41 13.44 13.44 91300.0 13.11
2020-07-29 13.49 13.45 13.48 13.48 48200.0 13.15
2020-07-28 13.47 13.37 13.42 13.45 87200.0 13.12
2020-07-27 13.51 13.4 13.51 13.4 46100.0 13.07
2020-07-24 13.5 13.38 13.44 13.48 84100.0 13.15
2020-07-23 13.46 13.41 13.45 13.43 23700.0 13.1
2020-07-22 13.45 13.38 13.41 13.43 69800.0 13.1
2020-07-21 13.41 13.36 13.4 13.38 34600.0 13.05
2020-07-20 13.42 13.32 13.36 13.36 89500.0 13.03
2020-07-17 13.41 13.35 13.35 13.38 61700.0 13.05
2020-07-16 13.4 13.34 13.34 13.36 44800.0 13.03
2020-07-15 13.46 13.35 13.39 13.38 59800.0 13.05
2020-07-14 13.5 13.33 13.5 13.37 91600.0 13.04
2020-07-13 13.55 13.45 13.45 13.5 104200.0 13.12
2020-07-10 13.46 13.31 13.31 13.44 51500.0 13.06
2020-07-09 13.41 13.33 13.34 13.33 70800.0 12.96
2020-07-08 13.37 13.29 13.33 13.35 1213200.0 12.98
2020-07-07 13.31 13.1 13.1 13.3 63100.0 12.93
2020-07-06 13.18 13.01 13.05 13.15 115900.0 12.78
2020-07-02 13.11 13.01 13.08 13.11 79800.0 12.74
2020-07-01 13.08 13.0 13.06 13.08 104100.0 12.71
2020-06-30 13.02 12.89 12.96 13.02 87400.0 12.66
2020-06-29 12.99 12.87 12.94 12.99 55700.0 12.63
2020-06-26 13.0 12.9 13.0 12.93 40600.0 12.57
2020-06-25 13.0 12.88 12.88 12.97 67800.0 12.61
2020-06-24 12.97 12.84 12.84 12.95 175700.0 12.59
2020-06-23 12.94 12.79 12.88 12.9 104400.0 12.54
2020-06-22 12.85 12.77 12.81 12.83 119300.0 12.47
2020-06-19 12.83 12.73 12.76 12.76 136200.0 12.4
2020-06-18 12.75 12.67 12.67 12.73 56000.0 12.37
2020-06-17 12.83 12.69 12.83 12.74 75400.0 12.38
2020-06-16 12.83 12.72 12.81 12.76 101900.0 12.4
2020-06-15 12.85 12.7 12.78 12.7 248300.0 12.34
2020-06-12 12.86 12.73 12.73 12.81 39500.0 12.45
2020-06-11 12.82 12.7 12.7 12.75 92600.0 12.35
2020-06-10 12.91 12.77 12.84 12.91 187200.0 12.5
2020-06-09 12.93 12.84 12.92 12.87 76100.0 12.47
2020-06-08 12.93 12.82 12.88 12.93 58600.0 12.52
2020-06-05 12.98 12.84 12.85 12.86 70100.0 12.46
2020-06-04 12.97 12.76 12.97 12.83 111600.0 12.43
2020-06-03 13.08 12.93 13.05 12.94 94700.0 12.53
2020-06-02 13.13 12.98 13.13 13.0 83200.0 12.59
2020-06-01 13.01 12.79 12.99 12.97 64400.0 12.56
2020-05-29 13.03 12.78 12.78 12.94 101000.0 12.53
2020-05-28 12.93 12.75 12.75 12.87 189600.0 12.47
2020-05-27 12.78 12.68 12.72 12.75 119600.0 12.35
2020-05-26 12.69 12.58 12.69 12.6 46200.0 12.2
2020-05-22 12.58 12.46 12.46 12.58 51200.0 12.18
2020-05-21 12.49 12.38 12.38 12.47 79400.0 12.08
2020-05-20 12.44 12.3 12.33 12.44 89700.0 12.05
2020-05-19 12.35 12.15 12.17 12.35 191300.0 11.96
2020-05-18 12.25 12.15 12.21 12.18 84500.0 11.8
2020-05-15 12.2 12.07 12.07 12.17 73300.0 11.79
2020-05-14 12.16 11.95 11.95 12.12 162000.0 11.74
2020-05-13 12.42 12.11 12.37 12.15 158700.0 11.72
2020-05-12 12.39 12.34 12.35 12.35 50700.0 11.92
2020-05-11 12.39 12.27 12.27 12.35 32100.0 11.92
2020-05-08 12.44 12.33 12.44 12.4 83100.0 11.97
2020-05-07 12.44 12.33 12.33 12.39 58500.0 11.96
2020-05-06 12.44 12.34 12.34 12.36 43500.0 11.93
2020-05-05 12.36 12.25 12.25 12.35 65400.0 11.92
2020-05-04 12.24 12.1 12.1 12.2 53100.0 11.77
2020-05-01 12.13 12.02 12.08 12.13 42600.0 11.7
2020-04-30 12.04 11.96 12.02 12.02 178300.0 11.6
2020-04-29 12.07 11.86 11.86 12.02 114800.0 11.6
2020-04-28 12.08 11.85 12.05 11.86 233500.0 11.44
2020-04-27 12.18 12.0 12.18 12.03 125000.0 11.61
2020-04-24 12.53 12.11 12.52 12.17 121600.0 11.74
2020-04-23 12.57 12.42 12.57 12.48 194100.0 12.04
2020-04-22 12.63 12.48 12.48 12.57 162400.0 12.13
2020-04-21 12.57 12.42 12.57 12.51 33400.0 12.07
2020-04-20 12.63 12.48 12.56 12.59 75300.0 12.15
2020-04-17 12.65 12.36 12.6 12.61 114700.0 12.17
2020-04-16 12.65 12.54 12.61 12.61 235700.0 12.17
2020-04-15 12.53 12.39 12.41 12.53 77800.0 12.09
2020-04-14 12.52 12.44 12.45 12.47 255600.0 12.03
2020-04-13 12.54 12.32 12.5 12.4 343600.0 11.92
2020-04-09 12.9 12.45 12.51 12.51 327000.0 12.03
2020-04-08 12.4 12.18 12.25 12.4 208000.0 11.92
2020-04-07 12.28 12.12 12.21 12.22 103800.0 11.75
2020-04-06 12.3 12.01 12.01 12.1 100400.0 11.63
2020-04-03 12.3 11.91 12.3 12.01 69600.0 11.55
2020-04-02 12.35 12.07 12.25 12.16 122800.0 11.69
2020-04-01 12.7 12.25 12.7 12.38 127600.0 11.9
2020-03-31 12.9 12.62 12.72 12.78 366900.0 12.29
2020-03-30 12.89 12.53 12.58 12.78 400400.0 12.29
2020-03-27 12.77 12.28 12.43 12.69 135500.0 12.2
2020-03-26 12.75 12.06 12.07 12.7 345600.0 12.21
2020-03-25 12.07 11.11 11.11 12.02 326900.0 11.56
2020-03-24 11.15 10.8 10.8 11.08 884000.0 10.65
2020-03-23 11.7 10.28 11.22 10.69 450300.0 10.28
2020-03-20 11.88 11.0 11.32 11.34 493300.0 10.9
2020-03-19 12.3 9.65 12.3 11.35 461900.0 10.91
2020-03-18 11.83 10.7 11.6 11.15 487400.0 10.72
2020-03-17 12.75 11.81 11.81 11.99 817800.0 11.53
2020-03-16 12.59 11.69 11.69 11.87 396800.0 11.41
2020-03-13 12.98 12.52 12.58 12.81 377200.0 12.32
2020-03-12 13.48 12.25 13.18 12.51 500000.0 11.99
2020-03-11 14.04 13.57 14.04 13.65 213000.0 13.08
2020-03-10 14.21 14.03 14.2 14.06 207300.0 13.47
2020-03-09 14.47 14.14 14.45 14.16 359500.0 13.57
2020-03-06 14.5 14.38 14.39 14.48 352300.0 13.87
2020-03-05 14.5 14.41 14.43 14.46 142000.0 13.85
2020-03-04 14.5 14.19 14.21 14.47 381300.0 13.86
2020-03-03 14.3 14.16 14.19 14.21 156200.0 13.61
2020-03-02 14.3 14.1 14.12 14.19 312900.0 13.59
2020-02-28 14.16 14.08 14.12 14.1 733500.0 13.51
2020-02-27 14.22 14.15 14.18 14.17 397900.0 13.58
2020-02-26 14.23 14.19 14.19 14.2 252800.0 13.6
2020-02-25 14.19 14.12 14.12 14.19 181100.0 13.59
2020-02-24 14.18 14.13 14.13 14.15 162600.0 13.56
2020-02-21 14.15 14.06 14.07 14.11 342800.0 13.52
2020-02-20 14.05 14.0 14.0 14.05 98700.0 13.46
2020-02-19 14.03 13.99 13.99 14.02 96100.0 13.43
2020-02-18 14.02 13.98 13.99 14.0 90500.0 13.41