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 (%)
Apr 30, 2009 5.738 5.815 5.696 5.722 48,280 -0.04(-0.63%)
Apr 29, 2009 5.707 5.774 5.691 5.758 38,183 +0.05(+0.90%)
Apr 28, 2009 5.686 5.707 5.593 5.707 58,865 +0.02(+0.27%)
Apr 27, 2009 5.686 5.709 5.681 5.691 15,324 +0.01(+0.09%)
Apr 24, 2009 5.665 5.686 5.635 5.686 9,505 +0.03(+0.55%)
Apr 23, 2009 5.671 5.671 5.573 5.655 31,054 -0.01(-0.18%)
Apr 22, 2009 5.619 5.671 5.619 5.665 15,563 +0.06(+1.00%)
Apr 21, 2009 5.588 5.717 5.511 5.610 15,955 +0.04(+0.76%)
Apr 20, 2009 5.645 5.645 5.521 5.568 23,879 -0.07(-1.19%)
Apr 17, 2009 5.609 5.660 5.609 5.635 22,100 +0.04(+0.74%)
Apr 16, 2009 5.511 5.593 5.511 5.593 12,133 +0.08(+1.48%)
Apr 15, 2009 5.500 5.537 5.478 5.512 20,806 +0.02(+0.39%)
Apr 14, 2009 5.418 5.516 5.397 5.490 32,977 +0.07(+1.33%)
Apr 13, 2009 5.418 5.439 5.382 5.418 9,536 -0.06(-1.13%)
Apr 09, 2009 5.470 5.516 5.439 5.480 25,941 -0.01(-0.19%)
Apr 08, 2009 5.470 5.537 5.470 5.490 31,882 -0.03(-0.47%)
Apr 07, 2009 5.511 5.526 5.464 5.516 14,015 +0.01(+0.09%)
Apr 06, 2009 5.500 5.537 5.472 5.511 13,772 +0.03(+0.47%)
Apr 03, 2009 5.537 5.650 5.485 5.485 123,467 -0.03(-0.47%)
Apr 02, 2009 5.387 5.537 5.377 5.511 42,689 +0.15(+2.83%)
Apr 01, 2009 5.325 5.403 5.299 5.359 34,484 +0.03(+0.64%)
Mar 31, 2009 5.325 5.361 5.310 5.325 8,484 +0.02(+0.32%)
Mar 30, 2009 5.382 5.392 5.305 5.308 48,127 -0.01(-0.22%)
Mar 26, 2009 5.351 5.351 5.320 5.320 19,980 -0.03(-0.58%)
Mar 25, 2009 5.336 5.361 5.310 5.351 42,627 +0.02(+0.29%)
Mar 24, 2009 5.310 5.341 5.299 5.336 8,306 -0.02(-0.28%)
Mar 23, 2009 5.310 5.352 5.305 5.351 11,518 -0.01(-0.20%)
Mar 20, 2009 5.336 5.418 5.330 5.361 23,277 +0.05(+0.97%)
Mar 19, 2009 5.212 5.392 5.212 5.310 37,364 +0.11(+2.18%)
Mar 18, 2009 5.093 5.196 5.057 5.196 18,816 +0.10(+2.02%)
Mar 17, 2009 5.155 5.155 5.067 5.093 6,449 -0.04(-0.80%)
Mar 16, 2009 5.078 5.171 5.078 5.135 15,130 +0.08(+1.53%)
Mar 13, 2009 5.129 5.160 5.052 5.057 0 -0.04(-0.71%)
Mar 12, 2009 5.083 5.137 5.083 5.093 37,035 -0.07(-1.30%)
Mar 11, 2009 5.145 5.160 5.129 5.160 14,791 +0.03(+0.60%)
Mar 10, 2009 5.078 5.202 5.078 5.129 34,912 +0.03(+0.50%)
Mar 09, 2009 5.124 5.124 5.067 5.104 10,087 -0.03(-0.50%)
Mar 06, 2009 5.098 5.150 5.073 5.129 0 -0.01(-0.20%)
Mar 05, 2009 5.176 5.196 5.083 5.140 21,892 -0.06(-1.19%)
Mar 04, 2009 5.155 5.207 5.155 5.202 10,475 -0.04(-0.69%)
Mar 02, 2009 5.269 5.305 5.232 5.238 16,061 -0.08(-1.59%)
Feb 27, 2009 5.263 5.325 5.263 5.322 0 +0.01(+0.23%)
Feb 26, 2009 5.258 5.351 5.258 5.310 15,993 +0.05(+0.98%)
Feb 25, 2009 5.150 5.279 5.150 5.258 13,214 +0.13(+2.62%)
Feb 24, 2009 5.078 5.202 5.047 5.124 52,445 +0.03(+0.51%)
Feb 23, 2009 5.155 5.222 5.052 5.098 38,214 -0.06(-1.10%)
Feb 20, 2009 5.305 5.310 5.124 5.155 23,471 -0.18(-3.29%)
Feb 19, 2009 5.356 5.372 5.330 5.330 12,992 -0.04(-0.67%)
Feb 18, 2009 5.397 5.403 5.366 5.366 74,165 -0.02(-0.29%)
Feb 17, 2009 5.495 5.495 5.310 5.382 67,505 -0.11(-2.06%)
Feb 13, 2009 5.526 5.542 5.490 5.495 56,060 -0.03(-0.47%)
Feb 12, 2009 5.552 5.562 5.490 5.521 42,775 -0.03(-0.56%)
Feb 11, 2009 5.552 5.578 5.527 5.552 32,899 -0.05(-0.83%)
Feb 10, 2009 5.671 5.671 5.593 5.598 24,711 -0.01(-0.18%)
Feb 09, 2009 5.537 5.640 5.537 5.609 23,520 +0.07(+1.30%)
Feb 06, 2009 5.490 5.547 5.490 5.537 26,963 +0.07(+1.23%)
Feb 05, 2009 5.490 5.490 5.454 5.470 49,306 +0.00(+0.00%)
Feb 04, 2009 5.475 5.516 5.423 5.470 36,123 +0.01(+0.09%)
Feb 03, 2009 5.418 5.464 5.372 5.464 80,308 +0.09(+1.63%)
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.