Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Investment Quality Fund (NY: MFT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.835 4.882 4.820 4.830 15,227 -0.04(-0.74%)
Oct 30, 2008 4.923 4.928 4.815 4.866 18,428 -0.06(-1.15%)
Oct 29, 2008 4.923 4.959 4.913 4.923 55,672 +0.00(+0.00%)
Oct 28, 2008 4.872 4.923 4.872 4.923 10,894 +0.07(+1.38%)
Oct 27, 2008 4.866 4.908 4.856 4.856 63,820 -0.02(-0.42%)
Oct 24, 2008 4.805 4.944 4.794 4.877 54,947 -0.01(-0.29%)
Oct 23, 2008 4.768 4.897 4.768 4.891 35,219 +0.19(+4.03%)
Oct 22, 2008 4.526 4.732 4.526 4.701 47,457 +0.15(+3.28%)
Oct 21, 2008 4.428 4.614 4.428 4.552 58,446 +0.13(+2.91%)
Oct 20, 2008 4.232 4.464 4.232 4.423 30,067 +0.20(+4.76%)
Oct 17, 2008 4.145 4.243 3.985 4.222 48,689 +0.08(+1.87%)
Oct 16, 2008 4.274 4.279 4.140 4.145 18,622 -0.07(-1.59%)
Oct 15, 2008 4.294 4.294 4.021 4.212 38,796 -0.13(-3.08%)
Oct 14, 2008 4.186 4.377 4.186 4.346 46,534 +0.21(+5.11%)
Oct 13, 2008 3.665 4.134 3.609 4.134 79,699 +0.60(+16.91%)
Oct 10, 2008 3.609 3.619 3.444 3.536 92,863 -0.39(-9.86%)
Oct 09, 2008 4.526 4.526 3.923 3.923 36,920 -0.65(-14.21%)
Oct 08, 2008 4.810 4.810 4.573 4.573 12,026 -0.24(-4.93%)
Oct 07, 2008 5.114 5.139 4.810 4.810 25,760 -0.19(-3.72%)
Oct 06, 2008 5.037 5.310 4.928 4.995 85,309 -0.08(-1.52%)
Oct 03, 2008 5.073 5.140 5.073 5.073 26,963 -0.01(-0.20%)
Oct 02, 2008 5.057 5.098 5.057 5.083 6,595 +0.00(+0.00%)
Oct 01, 2008 5.000 5.083 4.975 5.083 79,532 +0.09(+1.75%)
Sep 30, 2008 4.995 5.016 4.923 4.995 181,392 +0.00(+0.00%)
Sep 29, 2008 5.269 5.269 4.897 4.995 28,373 -0.27(-5.19%)
Sep 26, 2008 5.356 5.356 5.269 5.269 0 -0.09(-1.64%)
Sep 25, 2008 5.377 5.397 5.356 5.356 17,846 -0.04(-0.76%)
Sep 24, 2008 5.397 5.397 5.397 5.397 581 -0.02(-0.29%)
Sep 23, 2008 5.568 5.568 5.361 5.413 59,358 -0.13(-2.33%)
Sep 22, 2008 5.598 5.629 5.511 5.542 32,977 -0.05(-0.92%)
Sep 19, 2008 5.547 5.640 5.506 5.593 0 +0.12(+2.26%)
Sep 18, 2008 5.841 5.872 5.444 5.470 71,967 -0.19(-3.28%)
Sep 17, 2008 5.887 5.887 5.655 5.655 66,923 -0.24(-4.14%)
Sep 16, 2008 5.990 5.990 5.867 5.900 193,982 -0.09(-1.51%)
Sep 15, 2008 6.037 6.037 5.985 5.990 21,970 -0.07(-1.19%)
Sep 12, 2008 6.068 6.068 6.062 6.062 11,056 -0.02(-0.25%)
Sep 11, 2008 6.109 6.114 6.068 6.078 47,331 -0.06(-1.01%)
Sep 10, 2008 6.135 6.145 6.109 6.140 23,471 -0.02(-0.33%)
Sep 09, 2008 6.150 6.171 6.137 6.160 8,535 +0.01(+0.17%)
Sep 08, 2008 6.171 6.171 6.124 6.150 35,886 +0.00(+0.00%)
Sep 05, 2008 6.140 6.155 6.119 6.150 0 +0.01(+0.17%)
Sep 04, 2008 6.119 6.145 6.119 6.140 12,991 +0.02(+0.34%)
Sep 03, 2008 6.093 6.119 6.093 6.119 8,147 +0.03(+0.42%)
Sep 02, 2008 6.093 6.093 6.093 6.093 193 +0.01(+0.17%)
Aug 29, 2008 6.104 6.104 6.031 6.083 10,669 -0.01(-0.17%)
Aug 28, 2008 6.073 6.093 6.068 6.093 4,849 +0.02(+0.34%)
Aug 27, 2008 6.031 6.073 6.031 6.073 3,297 +0.00(+0.00%)
Aug 26, 2008 6.052 6.109 6.026 6.073 38,990 +0.02(+0.34%)
Aug 25, 2008 6.057 6.057 6.031 6.052 1,163 +0.01(+0.09%)
Aug 22, 2008 6.037 6.047 6.026 6.047 26,255 +0.02(+0.26%)
Aug 21, 2008 6.052 6.057 6.031 6.031 153,440 -0.02(-0.34%)
Aug 20, 2008 6.052 6.104 6.047 6.052 56,863 -0.03(-0.42%)
Aug 19, 2008 6.052 6.093 6.052 6.078 22,307 +0.02(+0.34%)
Aug 18, 2008 6.068 6.093 6.057 6.057 14,277 -0.01(-0.12%)
Aug 15, 2008 6.073 6.073 6.057 6.064 0 +0.01(+0.12%)
Aug 14, 2008 6.042 6.109 6.042 6.057 21,823 +0.02(+0.26%)
Aug 13, 2008 6.052 6.062 6.037 6.042 19,204 -0.02(-0.34%)
Aug 12, 2008 6.057 6.078 6.057 6.062 18,738 +0.01(+0.09%)
Aug 11, 2008 6.068 6.078 6.057 6.057 6,692 -0.01(-0.17%)
Aug 08, 2008 6.052 6.073 6.052 6.068 18,428 +0.02(+0.26%)
Aug 07, 2008 6.052 6.068 6.047 6.052 37,050 +0.00(+0.00%)
Aug 06, 2008 6.073 6.073 6.047 6.052 37,700 -0.02(-0.34%)
Aug 05, 2008 6.057 6.078 6.052 6.073 39,240 +0.02(+0.34%)
Aug 04, 2008 6.047 6.073 6.047 6.052 43,036 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.