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 (%)
May 29, 2020 11.71 11.82 11.70 11.77 9,025 +0.11(+0.94%)
May 28, 2020 11.62 11.67 11.58 11.66 18,280 +0.08(+0.66%)
May 27, 2020 11.50 11.61 11.50 11.59 5,658 +0.10(+0.83%)
May 26, 2020 11.46 11.57 11.46 11.49 21,792 +0.05(+0.42%)
May 22, 2020 11.46 11.48 11.42 11.44 15,322 +0.05(+0.42%)
May 21, 2020 11.36 11.42 11.36 11.40 9,379 +0.08(+0.67%)
May 20, 2020 11.29 11.36 11.29 11.32 15,503 +0.05(+0.42%)
May 19, 2020 11.25 11.32 11.25 11.27 23,619 -0.02(-0.17%)
May 18, 2020 11.36 11.39 11.27 11.29 12,970 -0.03(-0.25%)
May 15, 2020 11.50 11.50 11.31 11.32 11,859 +0.01(+0.10%)
May 14, 2020 11.46 11.46 11.22 11.31 12,461 -0.04(-0.35%)
May 13, 2020 11.38 11.50 11.32 11.35 41,588 -0.12(-1.08%)
May 12, 2020 11.50 11.52 11.46 11.47 14,525 -0.03(-0.25%)
May 11, 2020 11.48 11.52 11.48 11.50 23,127 -0.02(-0.16%)
May 08, 2020 11.53 11.54 11.45 11.52 10,960 +0.04(+0.33%)
May 07, 2020 11.39 11.49 11.39 11.48 11,588 +0.06(+0.50%)
May 06, 2020 11.34 11.42 11.34 11.42 16,974 +0.04(+0.33%)
May 05, 2020 11.29 11.41 11.27 11.39 47,141 +0.03(+0.25%)
May 04, 2020 11.33 11.36 11.22 11.36 21,837 +0.05(+0.42%)
May 01, 2020 11.23 11.31 11.07 11.31 16,545 +0.09(+0.76%)
Apr 30, 2020 11.24 11.24 11.12 11.23 17,130 -0.03(-0.25%)
Apr 29, 2020 11.05 11.28 11.04 11.25 26,815 +0.27(+2.42%)
Apr 28, 2020 11.06 11.12 10.96 10.99 25,721 -0.01(-0.09%)
Apr 27, 2020 11.39 11.39 10.91 11.00 43,510 -0.28(-2.44%)
Apr 24, 2020 11.47 11.47 11.25 11.27 16,756 -0.20(-1.75%)
Apr 23, 2020 11.49 11.61 11.44 11.47 23,408 -0.06(-0.48%)
Apr 22, 2020 11.65 11.65 11.53 11.53 6,829 -0.01(-0.08%)
Apr 21, 2020 11.49 11.63 11.49 11.54 13,889 -0.03(-0.25%)
Apr 20, 2020 11.71 11.99 11.57 11.57 15,150 -0.18(-1.53%)
Apr 17, 2020 11.88 11.88 11.70 11.75 19,602 -0.04(-0.32%)
Apr 16, 2020 11.83 11.83 11.77 11.79 16,968 -0.12(-1.04%)
Apr 15, 2020 11.77 11.91 11.77 11.91 12,500 +0.09(+0.72%)
Apr 14, 2020 11.83 11.93 11.80 11.82 26,094 +0.04(+0.32%)
Apr 13, 2020 12.02 12.06 11.59 11.79 34,690 -0.28(-2.35%)
Apr 09, 2020 11.89 12.07 11.88 12.07 10,263 +0.34(+2.90%)
Apr 08, 2020 11.58 11.78 11.58 11.73 16,665 +0.10(+0.89%)
Apr 07, 2020 12.05 12.29 11.55 11.62 67,681 -0.29(-2.46%)
Apr 06, 2020 12.30 12.40 11.92 11.92 9,737 -0.27(-2.25%)
Apr 03, 2020 12.18 12.24 12.10 12.19 27,511 -0.12(-1.00%)
Apr 02, 2020 12.35 12.38 12.21 12.31 21,638 -0.01(-0.08%)
Apr 01, 2020 12.37 12.51 12.27 12.32 27,941 -0.56(-4.33%)
Mar 31, 2020 12.82 13.01 12.68 12.88 28,869 +0.07(+0.52%)
Mar 30, 2020 12.64 12.82 12.64 12.82 11,129 +0.26(+2.11%)
Mar 27, 2020 11.58 12.70 11.58 12.55 41,055 +0.64(+5.40%)
Mar 26, 2020 11.41 12.47 11.41 11.91 31,012 +0.59(+5.17%)
Mar 25, 2020 11.16 11.85 11.16 11.32 26,569 +0.00(+0.00%)
Mar 24, 2020 10.40 11.37 10.40 11.32 12,994 +0.96(+9.31%)
Mar 23, 2020 11.13 11.30 10.14 10.36 29,920 -0.77(-6.96%)
Mar 20, 2020 10.23 12.25 10.02 11.13 105,812 +1.17(+11.76%)
Mar 19, 2020 9.479 10.11 9.073 9.961 64,109 +0.42(+4.36%)
Mar 18, 2020 10.95 10.95 9.408 9.545 39,732 -1.43(-13.01%)
Mar 17, 2020 11.67 11.67 10.97 10.97 44,646 -0.65(-5.61%)
Mar 16, 2020 12.00 12.00 11.44 11.62 17,542 -0.47(-3.91%)
Mar 13, 2020 13.07 13.13 11.81 12.10 36,399 -0.49(-3.90%)
Mar 12, 2020 13.18 13.18 12.50 12.59 59,549 -0.71(-5.31%)
Mar 11, 2020 13.46 13.79 13.16 13.29 85,090 -0.34(-2.49%)
Mar 10, 2020 13.42 13.94 13.28 13.63 26,268 +0.40(+2.99%)
Mar 09, 2020 13.41 13.42 13.13 13.24 20,063 -0.18(-1.37%)
Mar 06, 2020 13.59 13.63 13.22 13.42 32,181 -0.12(-0.87%)
Mar 05, 2020 13.79 14.00 13.46 13.54 18,666 -0.15(-1.10%)
Mar 04, 2020 13.40 14.30 13.23 13.69 43,984 +0.38(+2.83%)
Mar 03, 2020 13.00 13.32 12.97 13.31 102,759 +0.42(+3.29%)
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.