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 (%)
Dec 31, 2008 4.454 4.712 4.454 4.691 70,163 +0.16(+3.64%)
Dec 30, 2008 4.480 4.552 4.397 4.526 66,817 +0.10(+2.21%)
Dec 29, 2008 4.351 4.490 4.351 4.428 216,193 +0.06(+1.30%)
Dec 26, 2008 4.253 4.408 4.253 4.372 60,113 +0.10(+2.42%)
Dec 24, 2008 4.258 4.382 4.258 4.268 44,809 +0.02(+0.36%)
Dec 23, 2008 4.279 4.454 4.253 4.253 123,993 -0.04(-0.96%)
Dec 22, 2008 4.341 4.408 4.227 4.294 123,615 -0.02(-0.48%)
Dec 19, 2008 4.176 4.346 4.170 4.315 82,306 +0.21(+5.02%)
Dec 18, 2008 3.949 4.150 3.949 4.109 55,527 +0.16(+4.05%)
Dec 17, 2008 3.841 3.969 3.835 3.949 72,995 +0.15(+3.93%)
Dec 16, 2008 3.789 3.825 3.779 3.799 52,074 +0.01(+0.14%)
Dec 15, 2008 3.861 3.892 3.779 3.794 50,629 -0.10(-2.52%)
Dec 12, 2008 3.902 3.944 3.799 3.892 38,864 -0.03(-0.66%)
Dec 11, 2008 3.969 3.969 3.887 3.918 28,141 -0.08(-1.94%)
Dec 10, 2008 3.949 4.036 3.895 3.995 63,820 +0.04(+0.91%)
Dec 09, 2008 4.026 4.067 3.959 3.959 35,265 -0.13(-3.27%)
Dec 08, 2008 4.212 4.217 4.088 4.093 54,509 -0.08(-1.85%)
Dec 05, 2008 4.201 4.221 4.145 4.170 24,247 -0.08(-1.94%)
Dec 04, 2008 4.243 4.253 4.176 4.253 37,050 +0.01(+0.12%)
Dec 03, 2008 4.253 4.263 4.227 4.248 42,870 -0.02(-0.48%)
Dec 02, 2008 4.320 4.346 4.263 4.268 49,756 -0.06(-1.43%)
Dec 01, 2008 4.413 4.428 4.330 4.330 76,952 -0.07(-1.64%)
Nov 28, 2008 4.330 4.402 4.330 4.402 12,608 +0.04(+0.95%)
Nov 26, 2008 4.356 4.382 4.330 4.361 33,558 +0.00(+0.00%)
Nov 25, 2008 4.294 4.480 4.294 4.361 19,786 +0.05(+1.08%)
Nov 24, 2008 4.258 4.366 4.243 4.315 36,080 +0.09(+2.07%)
Nov 21, 2008 4.397 4.397 4.181 4.227 29,547 -0.15(-3.42%)
Nov 20, 2008 4.872 4.872 4.330 4.377 137,457 -0.60(-12.11%)
Nov 19, 2008 4.949 5.155 4.820 4.980 163,682 +0.04(+0.84%)
Nov 18, 2008 4.944 4.980 4.939 4.939 12,220 -0.01(-0.21%)
Nov 17, 2008 4.954 4.985 4.928 4.949 34,895 +0.02(+0.31%)
Nov 14, 2008 4.928 4.933 4.913 4.933 12,414 +0.04(+0.74%)
Nov 13, 2008 4.887 4.903 4.820 4.897 35,207 +0.01(+0.21%)
Nov 12, 2008 4.995 4.995 4.887 4.887 33,849 -0.19(-3.76%)
Nov 11, 2008 5.078 5.124 5.067 5.078 35,304 -0.10(-1.99%)
Nov 10, 2008 5.253 5.305 5.160 5.181 30,843 -0.08(-1.56%)
Nov 07, 2008 5.155 5.361 5.155 5.263 56,328 +0.11(+2.09%)
Nov 06, 2008 5.047 5.181 5.047 5.155 49,143 +0.13(+2.56%)
Nov 05, 2008 4.918 5.155 4.915 5.026 111,148 +0.14(+2.85%)
Nov 04, 2008 4.789 4.887 4.784 4.887 48,939 +0.10(+2.05%)
Nov 03, 2008 4.835 4.835 4.789 4.789 8,756 -0.04(-0.85%)
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%)
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.