Blackrock MuniYield Investment Fund Common Stockのデータ

Blackrock MuniYield Investment Fund Common Stockの基本情報

名前 Blackrock MuniYield Investment Fund Common Stock
ティッカー MYF
国 United States
上場年 1992.0
セクター nan

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

Date High Low Open Close Volume Adj Close
2021-02-16 14.45 14.33 14.45 14.38 77100.0 14.38
2021-02-12 14.54 14.39 14.54 14.39 20300.0 14.39
2021-02-11 14.57 14.44 14.53 14.5 26600.0 14.44
2021-02-10 14.5 14.42 14.49 14.46 13200.0 14.4
2021-02-09 14.5 14.27 14.27 14.42 32200.0 14.36
2021-02-08 14.37 14.26 14.32 14.31 26000.0 14.25
2021-02-05 14.36 14.2 14.25 14.27 27400.0 14.21
2021-02-04 14.21 14.12 14.13 14.17 19000.0 14.12
2021-02-03 14.2 14.12 14.12 14.17 20700.0 14.12
2021-02-02 14.26 14.06 14.14 14.18 44400.0 14.13
2021-02-01 14.2 14.08 14.1 14.19 38200.0 14.14
2021-01-29 14.14 14.1 14.12 14.12 19800.0 14.07
2021-01-28 14.18 14.02 14.06 14.12 23900.0 14.07
2021-01-27 14.09 13.96 14.0 14.05 53600.0 14.0
2021-01-26 14.31 14.12 14.14 14.15 73700.0 14.1
2021-01-25 14.35 14.05 14.05 14.14 44500.0 14.09
2021-01-22 14.14 14.06 14.09 14.08 33000.0 14.03
2021-01-21 14.09 14.02 14.03 14.07 17800.0 14.02
2021-01-20 14.07 13.92 13.93 14.04 39200.0 13.99
2021-01-19 14.0 13.94 13.95 13.95 22400.0 13.9
2021-01-15 13.98 13.9 13.9 13.94 13000.0 13.89
2021-01-14 13.94 13.9 13.91 13.92 24100.0 13.87
2021-01-13 14.0 13.84 13.84 13.97 19800.0 13.86
2021-01-12 14.0 13.83 13.87 13.87 21600.0 13.76
2021-01-11 13.9 13.86 13.9 13.9 12200.0 13.79
2021-01-08 13.93 13.87 13.93 13.9 22200.0 13.79
2021-01-07 13.93 13.85 13.88 13.87 23100.0 13.76
2021-01-06 13.94 13.87 13.89 13.89 29800.0 13.78
2021-01-05 13.95 13.87 13.87 13.95 16200.0 13.84
2021-01-04 14.02 13.85 14.0 13.93 21600.0 13.82
2020-12-31 14.01 13.91 13.95 13.98 40600.0 13.87
2020-12-30 13.97 13.87 13.92 13.9 42800.0 13.79
2020-12-29 14.03 13.89 13.92 13.98 22700.0 13.87
2020-12-28 13.95 13.86 13.86 13.94 17500.0 13.83
2020-12-24 13.94 13.84 13.87 13.89 15300.0 13.78
2020-12-23 14.0 13.78 13.87 13.91 51600.0 13.8
2020-12-22 13.97 13.82 13.94 13.91 13400.0 13.8
2020-12-21 13.98 13.87 13.87 13.97 7500.0 13.86
2020-12-18 13.99 13.85 13.85 13.96 14100.0 13.85
2020-12-17 13.99 13.86 13.91 13.89 17400.0 13.78
2020-12-16 14.01 13.96 14.0 13.98 20100.0 13.87
2020-12-15 14.03 13.96 14.0 14.02 18800.0 13.91
2020-12-14 14.09 14.03 14.06 14.03 29200.0 13.92
2020-12-11 14.14 14.12 14.13 14.12 15500.0 13.95
2020-12-10 14.15 14.12 14.12 14.15 21300.0 13.98
2020-12-09 14.15 14.12 14.14 14.15 18900.0 13.98
2020-12-08 14.16 14.12 14.12 14.15 15400.0 13.98
2020-12-07 14.18 14.06 14.07 14.16 12100.0 13.99
2020-12-04 14.13 14.08 14.13 14.1 37200.0 13.93
2020-12-03 14.08 13.99 13.99 14.08 12400.0 13.91
2020-12-02 14.03 13.97 13.98 14.01 21400.0 13.84
2020-12-01 14.04 13.96 13.99 13.98 11900.0 13.81
2020-11-30 14.08 13.96 13.97 13.98 31900.0 13.81
2020-11-27 13.97 13.87 13.87 13.97 8600.0 13.8
2020-11-25 13.9 13.81 13.83 13.83 23200.0 13.67
2020-11-24 13.92 13.85 13.85 13.85 12800.0 13.69
2020-11-23 13.89 13.78 13.8 13.78 27400.0 13.62
2020-11-20 13.89 13.74 13.74 13.82 10500.0 13.66
2020-11-19 13.9 13.72 13.72 13.8 19900.0 13.64
2020-11-18 13.87 13.56 13.67 13.75 16900.0 13.59
2020-11-17 13.77 13.61 13.61 13.67 27200.0 13.51
2020-11-16 13.69 13.56 13.67 13.62 20800.0 13.46
2020-11-13 13.58 13.46 13.54 13.54 16300.0 13.38
2020-11-12 13.82 13.5 13.71 13.63 27400.0 13.41
2020-11-11 13.87 13.78 13.87 13.78 3000.0 13.56
2020-11-10 13.94 13.62 13.65 13.77 30900.0 13.55
2020-11-09 13.8 13.71 13.75 13.8 19800.0 13.58
2020-11-06 13.74 13.64 13.64 13.72 4400.0 13.5
2020-11-05 13.68 13.61 13.65 13.68 6200.0 13.46
2020-11-04 13.68 13.44 13.5 13.66 20000.0 13.44
2020-11-03 13.44 13.4 13.4 13.43 3600.0 13.22
2020-11-02 13.51 13.3 13.41 13.39 12400.0 13.18
2020-10-30 13.32 13.2 13.32 13.32 19700.0 13.11
2020-10-29 13.3 13.22 13.29 13.3 5800.0 13.09
2020-10-28 13.32 13.13 13.2 13.32 61400.0 13.11
2020-10-27 13.27 13.1 13.2 13.26 32200.0 13.05
2020-10-26 13.17 12.96 13.07 13.17 77600.0 12.96
2020-10-23 13.26 13.09 13.26 13.1 27200.0 12.89
2020-10-22 13.3 13.16 13.21 13.19 39200.0 12.98
2020-10-21 13.31 13.21 13.25 13.21 16400.0 13.0
2020-10-20 13.32 13.2 13.22 13.28 20700.0 13.07
2020-10-19 13.33 13.27 13.31 13.27 18700.0 13.06
2020-10-16 13.32 13.24 13.32 13.28 15100.0 13.07
2020-10-15 13.37 13.27 13.31 13.27 14700.0 13.06
2020-10-14 13.46 13.3 13.35 13.33 23300.0 13.12
2020-10-13 13.56 13.35 13.55 13.41 17500.0 13.14
2020-10-12 13.61 13.45 13.61 13.55 8400.0 13.28
2020-10-09 14.09 13.36 13.38 13.62 18300.0 13.35
2020-10-08 13.51 13.19 13.37 13.43 40200.0 13.16
2020-10-07 13.38 13.27 13.33 13.35 12900.0 13.08
2020-10-06 13.32 13.26 13.26 13.32 7400.0 13.05
2020-10-05 13.35 13.22 13.33 13.33 14400.0 13.06
2020-10-02 13.38 13.31 13.38 13.36 20800.0 13.09
2020-10-01 13.4 13.28 13.39 13.38 16200.0 13.11
2020-09-30 13.4 13.32 13.4 13.37 19100.0 13.1
2020-09-29 13.4 13.31 13.4 13.4 20900.0 13.13
2020-09-28 13.39 13.28 13.28 13.36 45300.0 13.09
2020-09-25 13.28 13.18 13.27 13.27 17000.0 13.0
2020-09-24 13.28 13.21 13.28 13.27 11000.0 13.0
2020-09-23 13.35 13.21 13.33 13.21 13200.0 12.95
2020-09-22 13.28 13.24 13.26 13.26 10400.0 12.99
2020-09-21 13.4 13.25 13.27 13.3 11500.0 13.03
2020-09-18 13.4 13.29 13.4 13.31 10000.0 13.04
2020-09-17 13.36 13.3 13.35 13.34 12400.0 13.07
2020-09-16 13.48 13.32 13.48 13.36 11300.0 13.09
2020-09-15 13.5 13.3 13.42 13.42 20700.0 13.15
2020-09-14 13.56 13.32 13.56 13.41 33900.0 13.14
2020-09-11 13.55 13.44 13.55 13.51 6000.0 13.18
2020-09-10 13.54 13.3 13.31 13.54 37100.0 13.21
2020-09-09 13.31 13.15 13.31 13.3 53200.0 12.98
2020-09-08 13.27 13.18 13.25 13.18 34500.0 12.86
2020-09-04 13.45 13.17 13.44 13.28 111000.0 12.96
2020-09-03 13.6 13.36 13.57 13.4 17900.0 13.08
2020-09-02 13.67 13.49 13.58 13.61 26700.0 13.28
2020-09-01 13.55 13.42 13.42 13.55 25600.0 13.22
2020-08-31 13.52 13.35 13.39 13.42 43000.0 13.1
2020-08-28 13.4 13.27 13.31 13.32 54400.0 13.0
2020-08-27 13.33 13.22 13.32 13.28 20600.0 12.96
2020-08-26 13.44 13.31 13.44 13.31 16700.0 12.99
2020-08-25 13.57 13.37 13.57 13.37 33600.0 13.05
2020-08-24 13.57 13.48 13.52 13.48 24400.0 13.16
2020-08-21 13.69 13.5 13.69 13.52 47200.0 13.19
2020-08-20 13.84 13.67 13.79 13.74 17500.0 13.41
2020-08-19 13.8 13.72 13.72 13.77 29700.0 13.44
2020-08-18 13.94 13.6 13.94 13.79 30900.0 13.46
2020-08-17 14.19 13.88 14.17 13.88 18000.0 13.55
2020-08-14 14.3 14.03 14.27 14.03 14400.0 13.69
2020-08-13 14.36 14.17 14.28 14.27 7500.0 13.93
2020-08-12 14.39 14.22 14.38 14.32 15100.0 13.92
2020-08-11 14.5 14.32 14.42 14.36 28200.0 13.96
2020-08-10 14.47 14.33 14.43 14.42 2200.0 14.02
2020-08-07 14.35 14.28 14.33 14.35 6700.0 13.95
2020-08-06 14.35 14.15 14.15 14.33 23700.0 13.93
2020-08-05 14.26 13.94 13.95 14.26 24100.0 13.86
2020-08-04 13.98 13.86 13.87 13.98 8500.0 13.59
2020-08-03 13.94 13.77 13.77 13.82 24700.0 13.43
2020-07-31 13.79 13.71 13.71 13.79 14000.0 13.41
2020-07-30 13.79 13.73 13.76 13.79 6500.0 13.41
2020-07-29 13.77 13.72 13.77 13.76 4900.0 13.38
2020-07-28 13.78 13.71 13.71 13.78 1200.0 13.4
2020-07-27 13.77 13.7 13.74 13.74 26500.0 13.36
2020-07-24 13.71 13.58 13.69 13.7 21300.0 13.32
2020-07-23 13.72 13.58 13.63 13.62 9400.0 13.24
2020-07-22 13.65 13.56 13.59 13.63 10500.0 13.25
2020-07-21 13.62 13.53 13.6 13.53 11200.0 13.15
2020-07-20 13.81 13.57 13.65 13.6 23500.0 13.22
2020-07-17 13.65 13.5 13.5 13.61 10100.0 13.23
2020-07-16 13.63 13.49 13.63 13.52 26200.0 13.14
2020-07-15 13.68 13.64 13.64 13.65 7700.0 13.27
2020-07-14 13.82 13.7 13.7 13.7 11300.0 13.32
2020-07-13 13.82 13.75 13.75 13.76 4600.0 13.32
2020-07-10 13.78 13.57 13.57 13.74 8700.0 13.3
2020-07-09 13.73 13.52 13.53 13.67 7500.0 13.23
2020-07-08 13.67 13.36 13.36 13.57 30900.0 13.14
2020-07-07 13.47 13.3 13.38 13.41 34300.0 12.98
2020-07-06 13.47 13.38 13.47 13.47 13500.0 13.04
2020-07-02 13.47 13.37 13.37 13.39 10800.0 12.96
2020-07-01 13.47 13.31 13.47 13.43 8200.0 13.0
2020-06-30 13.45 13.3 13.37 13.45 8500.0 13.02
2020-06-29 13.37 13.21 13.21 13.36 6000.0 12.93
2020-06-26 13.33 13.22 13.33 13.25 4300.0 12.83
2020-06-25 13.46 13.24 13.41 13.24 31700.0 12.82
2020-06-24 13.42 13.26 13.37 13.4 11200.0 12.97
2020-06-23 13.35 13.23 13.23 13.35 21900.0 12.92
2020-06-22 13.18 13.06 13.08 13.18 16600.0 12.76
2020-06-19 13.17 13.05 13.05 13.08 8800.0 12.66
2020-06-18 13.21 12.96 13.21 12.96 24000.0 12.55
2020-06-17 13.25 13.2 13.25 13.2 28000.0 12.78
2020-06-16 13.33 13.25 13.25 13.25 9700.0 12.83
2020-06-15 13.29 13.2 13.23 13.21 15200.0 12.79
2020-06-12 13.25 13.1 13.25 13.2 48700.0 12.78
2020-06-11 13.52 13.24 13.52 13.26 31300.0 12.78
2020-06-10 13.54 13.32 13.54 13.38 24200.0 12.9
2020-06-09 13.51 13.44 13.48 13.44 8700.0 12.96
2020-06-08 13.5 13.42 13.49 13.42 3900.0 12.94
2020-06-05 13.49 13.32 13.33 13.35 27100.0 12.87
2020-06-04 13.57 13.42 13.57 13.49 6400.0 13.0
2020-06-03 13.67 13.36 13.67 13.52 10400.0 13.03
2020-06-02 13.57 13.44 13.52 13.52 16200.0 13.03
2020-06-01 13.43 13.2 13.32 13.4 15400.0 12.92
2020-05-29 13.3 12.98 13.1 13.3 26200.0 12.82
2020-05-28 13.1 12.96 13.04 13.08 26200.0 12.61
2020-05-27 13.03 12.92 12.96 12.95 18700.0 12.48
2020-05-26 13.01 12.8 12.87 12.88 21900.0 12.42
2020-05-22 12.8 12.7 12.7 12.75 18800.0 12.29
2020-05-21 12.68 12.6 12.66 12.66 14100.0 12.2
2020-05-20 12.6 12.46 12.56 12.6 22900.0 12.15
2020-05-19 12.55 12.47 12.52 12.48 16900.0 12.03
2020-05-18 12.53 12.46 12.53 12.47 20800.0 12.02
2020-05-15 12.48 12.38 12.48 12.45 7500.0 12.0
2020-05-14 12.43 12.21 12.43 12.42 53600.0 11.97
2020-05-13 12.57 12.46 12.55 12.46 38100.0 11.96
2020-05-12 12.64 12.52 12.6 12.52 18700.0 12.02
2020-05-11 12.62 12.38 12.62 12.57 16800.0 12.06
2020-05-08 12.59 12.52 12.59 12.57 22300.0 12.06
2020-05-07 12.57 12.47 12.57 12.52 8000.0 12.02
2020-05-06 12.52 12.41 12.52 12.45 20000.0 11.95
2020-05-05 12.44 12.37 12.41 12.44 26500.0 11.94
2020-05-04 12.34 12.13 12.29 12.34 42800.0 11.84
2020-05-01 12.22 12.02 12.09 12.2 19800.0 11.71
2020-04-30 12.28 12.02 12.28 12.13 34300.0 11.64
2020-04-29 12.22 11.94 11.94 12.17 59300.0 11.68
2020-04-28 12.16 11.92 12.03 11.93 92500.0 11.45
2020-04-27 12.37 11.89 12.37 11.95 56900.0 11.47
2020-04-24 12.7 12.36 12.7 12.38 19000.0 11.88
2020-04-23 12.83 12.54 12.83 12.65 16500.0 12.14
2020-04-22 12.91 12.66 12.85 12.84 16500.0 12.32
2020-04-21 12.9 12.65 12.81 12.82 16900.0 12.3
2020-04-20 12.98 12.68 12.95 12.74 33400.0 12.23
2020-04-17 13.2 12.69 13.2 12.87 28700.0 12.35
2020-04-16 13.14 12.82 13.14 12.94 21200.0 12.42
2020-04-15 13.11 12.89 13.11 13.01 39800.0 12.49
2020-04-14 13.13 12.93 13.13 13.05 23000.0 12.52
2020-04-13 13.35 12.69 13.35 12.9 28600.0 12.33
2020-04-09 13.79 12.9 13.38 13.02 24800.0 12.44
2020-04-08 12.79 12.46 12.46 12.74 17600.0 12.17
2020-04-07 12.94 12.35 12.64 12.45 38400.0 11.9
2020-04-06 12.59 12.32 12.48 12.54 34300.0 11.98
2020-04-03 12.77 11.84 12.77 12.19 62900.0 11.65
2020-04-02 12.72 12.41 12.68 12.72 22200.0 12.15
2020-04-01 13.19 12.21 13.05 12.68 49800.0 12.12
2020-03-31 13.36 12.86 13.09 13.29 59900.0 12.7
2020-03-30 13.31 12.69 12.74 13.11 85800.0 12.53
2020-03-27 12.8 12.24 12.4 12.6 39600.0 12.04
2020-03-26 13.06 12.09 12.09 12.54 56000.0 11.98
2020-03-25 12.31 11.1 11.18 12.02 43300.0 11.49
2020-03-24 11.32 10.54 10.74 11.15 93300.0 10.65
2020-03-23 11.68 10.16 11.68 10.73 70000.0 10.25
2020-03-20 12.0 11.06 11.34 11.71 83000.0 11.19
2020-03-19 11.71 9.35 9.97 11.7 195500.0 11.18
2020-03-18 12.0 10.04 12.0 10.41 90900.0 9.95
2020-03-17 12.52 11.85 12.52 12.16 48000.0 11.62
2020-03-16 12.64 12.09 12.5 12.48 41000.0 11.93
2020-03-13 13.0 12.37 12.76 12.65 59200.0 12.09
2020-03-12 13.15 11.4 13.15 12.15 65800.0 11.56
2020-03-11 14.28 13.38 14.21 13.38 28200.0 12.73
2020-03-10 14.5 14.19 14.49 14.22 37100.0 13.53
2020-03-09 14.7 14.24 14.7 14.49 46000.0 13.78
2020-03-06 14.72 14.61 14.7 14.71 21900.0 13.99
2020-03-05 14.83 14.63 14.79 14.67 63500.0 13.95
2020-03-04 14.91 14.73 14.82 14.8 26700.0 14.08
2020-03-03 14.96 14.77 14.82 14.84 32400.0 14.11
2020-03-02 14.87 14.66 14.68 14.76 94000.0 14.04
2020-02-28 15.35 14.67 15.35 14.69 71200.0 13.97
2020-02-27 15.4 15.12 15.37 15.4 36900.0 14.65
2020-02-26 15.41 15.26 15.34 15.37 25600.0 14.62
2020-02-25 15.27 15.11 15.2 15.27 30200.0 14.52
2020-02-24 15.2 15.15 15.2 15.17 47600.0 14.43
2020-02-21 15.18 14.95 14.95 15.12 23200.0 14.38
2020-02-20 14.98 14.85 14.92 14.91 12000.0 14.18
2020-02-19 14.91 14.83 14.86 14.91 10800.0 14.18
2020-02-18 14.88 14.73 14.73 14.86 37700.0 14.13