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 (%)
Nov 30, 2017 11.56 11.64 11.50 11.51 54,749 -0.09(-0.79%)
Nov 29, 2017 11.59 11.62 11.54 11.61 24,231 -0.05(-0.43%)
Nov 28, 2017 11.62 11.66 11.57 11.65 17,733 +0.03(+0.29%)
Nov 27, 2017 11.61 11.68 11.57 11.62 47,180 -0.01(-0.07%)
Nov 24, 2017 11.64 11.67 11.55 11.63 21,019 -0.04(-0.36%)
Nov 22, 2017 11.69 11.70 11.65 11.67 33,837 -0.02(-0.14%)
Nov 21, 2017 11.71 11.75 11.67 11.69 25,512 -0.03(-0.28%)
Nov 20, 2017 11.81 11.81 11.72 11.72 25,102 -0.09(-0.78%)
Nov 17, 2017 11.86 11.91 11.81 11.81 13,656 -0.05(-0.43%)
Nov 16, 2017 11.91 11.94 11.86 11.87 10,704 -0.05(-0.41%)
Nov 15, 2017 11.89 11.96 11.88 11.91 17,830 +0.04(+0.36%)
Nov 14, 2017 11.86 11.95 11.86 11.87 25,072 -0.02(-0.16%)
Nov 13, 2017 11.85 11.89 11.83 11.89 4,668 +0.06(+0.49%)
Nov 10, 2017 11.82 11.83 11.81 11.83 25,815 +0.00(+0.00%)
Nov 09, 2017 11.81 11.83 11.76 11.83 10,216 +0.01(+0.11%)
Nov 08, 2017 11.75 11.83 11.73 11.82 36,763 +0.05(+0.46%)
Nov 07, 2017 11.71 11.77 11.71 11.77 6,745 +0.03(+0.28%)
Nov 06, 2017 11.73 11.74 11.69 11.73 16,042 +0.01(+0.07%)
Nov 03, 2017 11.78 11.80 11.71 11.73 10,638 -0.06(-0.50%)
Nov 02, 2017 11.76 11.79 11.76 11.78 10,496 +0.02(+0.19%)
Nov 01, 2017 11.76 11.78 11.73 11.76 5,544 +0.01(+0.11%)
Oct 31, 2017 11.79 11.79 11.73 11.75 4,245 +0.00(+0.00%)
Oct 30, 2017 11.73 11.80 11.73 11.75 20,697 +0.02(+0.14%)
Oct 27, 2017 11.80 11.80 11.73 11.73 8,667 -0.07(-0.56%)
Oct 26, 2017 11.81 11.81 11.76 11.80 16,207 +0.01(+0.06%)
Oct 25, 2017 11.82 11.82 11.77 11.79 28,383 -0.10(-0.84%)
Oct 24, 2017 11.90 11.90 11.85 11.89 8,882 -0.01(-0.07%)
Oct 23, 2017 11.91 11.91 11.86 11.90 13,881 +0.03(+0.21%)
Oct 20, 2017 11.97 11.97 11.88 11.88 15,365 -0.08(-0.66%)
Oct 19, 2017 12.00 12.00 11.91 11.95 32,662 -0.03(-0.24%)
Oct 18, 2017 11.95 11.98 11.94 11.98 8,884 +0.00(+0.00%)
Oct 17, 2017 12.02 12.02 11.98 11.98 8,273 -0.03(-0.28%)
Oct 16, 2017 12.02 12.05 12.01 12.02 5,715 -0.02(-0.21%)
Oct 13, 2017 12.05 12.06 12.02 12.04 12,430 -0.00(-0.02%)
Oct 12, 2017 12.01 12.04 11.96 12.04 10,571 +0.07(+0.61%)
Oct 11, 2017 11.97 12.01 11.94 11.97 15,922 +0.05(+0.42%)
Oct 10, 2017 11.96 11.96 11.92 11.92 6,420 -0.07(-0.62%)
Oct 09, 2017 11.90 11.99 11.89 11.99 9,970 +0.10(+0.84%)
Oct 06, 2017 11.89 11.97 11.89 11.89 18,381 -0.03(-0.28%)
Oct 05, 2017 12.01 12.01 11.93 11.93 16,602 -0.08(-0.69%)
Oct 04, 2017 11.99 12.02 11.98 12.01 10,103 +0.02(+0.14%)
Oct 03, 2017 12.04 12.13 11.94 11.99 17,097 +0.01(+0.07%)
Oct 02, 2017 12.04 12.07 11.94 11.99 18,447 +0.01(+0.07%)
Sep 29, 2017 12.07 12.07 11.97 11.98 7,510 -0.05(-0.41%)
Sep 28, 2017 12.04 12.05 11.96 12.03 11,011 +0.03(+0.28%)
Sep 27, 2017 12.09 12.12 11.98 11.99 17,967 -0.10(-0.82%)
Sep 26, 2017 12.13 12.14 12.09 12.09 17,997 -0.02(-0.21%)
Sep 25, 2017 12.14 12.14 12.09 12.12 4,475 +0.03(+0.27%)
Sep 22, 2017 12.11 12.11 12.07 12.09 7,795 +0.05(+0.41%)
Sep 21, 2017 12.14 12.17 12.04 12.04 23,490 -0.12(-1.02%)
Sep 20, 2017 12.21 12.21 12.12 12.16 17,817 -0.01(-0.07%)
Sep 19, 2017 12.20 12.20 12.16 12.17 8,730 -0.02(-0.14%)
Sep 18, 2017 12.22 12.22 12.18 12.18 19,564 -0.03(-0.27%)
Sep 15, 2017 12.25 12.25 12.20 12.22 6,415 +0.02(+0.14%)
Sep 14, 2017 12.23 12.23 12.18 12.20 6,762 -0.01(-0.09%)
Sep 13, 2017 12.23 12.23 12.19 12.21 6,736 +0.02(+0.14%)
Sep 12, 2017 12.25 12.28 12.20 12.20 9,695 -0.04(-0.33%)
Sep 11, 2017 12.32 12.32 12.23 12.24 11,836 -0.07(-0.61%)
Sep 08, 2017 12.39 12.42 12.25 12.31 18,921 -0.07(-0.53%)
Sep 07, 2017 12.44 12.44 12.37 12.38 30,092 -0.02(-0.13%)
Sep 06, 2017 12.45 12.49 12.39 12.39 43,842 -0.07(-0.53%)
Sep 05, 2017 12.53 12.53 12.42 12.46 18,802 -0.02(-0.13%)
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.