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, 2016 13.74 13.74 13.60 13.68 12,113 -0.08(-0.58%)
Nov 29, 2016 13.69 13.76 13.67 13.76 7,725 +0.06(+0.44%)
Nov 28, 2016 13.66 13.75 13.66 13.70 6,624 +0.02(+0.15%)
Nov 25, 2016 13.68 13.76 13.56 13.68 9,832 +0.05(+0.37%)
Nov 23, 2016 13.63 13.63 13.63 0 -0.01(-0.07%)
Nov 22, 2016 13.58 13.85 13.54 13.64 29,231 +0.14(+1.04%)
Nov 21, 2016 13.54 13.55 13.49 13.50 10,086 +0.02(+0.15%)
Nov 18, 2016 13.47 13.55 13.42 13.48 36,272 +0.01(+0.07%)
Nov 17, 2016 13.62 13.62 13.45 13.47 23,833 -0.09(-0.66%)
Nov 16, 2016 13.70 13.74 13.55 13.56 24,515 -0.08(-0.59%)
Nov 15, 2016 13.40 13.66 13.24 13.64 53,358 +0.26(+1.94%)
Nov 14, 2016 13.85 13.85 13.23 13.38 54,211 -0.47(-3.39%)
Nov 11, 2016 13.75 13.89 13.53 13.85 57,585 +0.05(+0.36%)
Nov 10, 2016 14.32 14.32 13.80 13.80 62,976 -0.60(-4.17%)
Nov 09, 2016 14.40 14.40 14.35 14.40 20,192 -0.06(-0.41%)
Nov 08, 2016 14.39 14.46 14.31 14.46 21,207 +0.12(+0.84%)
Nov 07, 2016 14.38 14.38 14.28 14.34 24,117 -0.04(-0.28%)
Nov 04, 2016 14.37 14.39 14.37 14.38 8,396 +0.01(+0.07%)
Nov 03, 2016 14.34 14.37 14.33 14.37 7,263 +0.05(+0.35%)
Nov 02, 2016 14.30 14.32 14.26 14.32 13,921 +0.05(+0.35%)
Nov 01, 2016 14.22 14.27 14.17 14.27 10,127 +0.02(+0.14%)
Oct 31, 2016 14.25 14.32 14.21 14.25 28,636 +0.03(+0.21%)
Oct 28, 2016 14.41 14.41 14.20 14.22 16,542 -0.17(-1.18%)
Oct 27, 2016 14.52 14.55 14.35 14.39 15,123 -0.14(-0.96%)
Oct 26, 2016 14.69 14.69 14.51 14.53 29,057 -0.10(-0.72%)
Oct 25, 2016 14.71 14.71 14.63 14.63 15,300 -0.01(-0.03%)
Oct 24, 2016 14.74 14.74 14.63 14.64 11,688 +0.03(+0.21%)
Oct 21, 2016 14.60 14.67 14.60 14.61 18,585 +0.06(+0.41%)
Oct 20, 2016 14.57 14.62 14.46 14.55 45,628 +0.10(+0.69%)
Oct 19, 2016 14.37 14.54 14.37 14.45 25,643 +0.15(+1.04%)
Oct 18, 2016 14.28 14.40 14.21 14.30 49,520 +0.08(+0.57%)
Oct 17, 2016 14.43 14.43 14.14 14.22 32,860 -0.15(-1.04%)
Oct 14, 2016 14.60 14.60 14.37 14.37 26,124 -0.22(-1.51%)
Oct 13, 2016 14.86 14.86 14.59 14.59 13,200 -0.27(-1.82%)
Oct 12, 2016 14.97 14.97 14.84 14.86 7,038 -0.13(-0.87%)
Oct 11, 2016 15.08 15.10 14.98 14.99 58,260 -0.06(-0.40%)
Oct 10, 2016 15.04 15.05 15.02 15.05 10,041 +0.01(+0.07%)
Oct 07, 2016 15.04 15.11 14.98 15.04 8,867 +0.02(+0.13%)
Oct 06, 2016 14.89 15.03 14.89 15.02 13,198 +0.08(+0.54%)
Oct 05, 2016 15.01 15.17 14.91 14.94 9,094 -0.07(-0.47%)
Oct 04, 2016 15.27 15.28 14.93 15.01 38,093 -0.22(-1.44%)
Oct 03, 2016 15.26 15.33 15.23 15.23 13,924 -0.06(-0.39%)
Sep 30, 2016 15.44 15.44 15.29 15.29 10,377 -0.02(-0.13%)
Sep 29, 2016 15.49 15.49 15.31 15.31 17,587 -0.18(-1.16%)
Sep 28, 2016 15.37 15.49 15.36 15.49 19,654 +0.14(+0.91%)
Sep 27, 2016 15.32 15.35 15.27 15.35 8,804 +0.08(+0.52%)
Sep 26, 2016 15.31 15.31 15.22 15.27 22,188 +0.03(+0.20%)
Sep 23, 2016 15.33 15.33 15.22 15.24 11,016 -0.05(-0.33%)
Sep 22, 2016 15.23 15.30 15.23 15.29 11,262 +0.14(+0.92%)
Sep 21, 2016 15.15 15.16 15.11 15.15 13,015 +0.03(+0.20%)
Sep 20, 2016 15.14 15.15 15.07 15.12 14,683 +0.06(+0.40%)
Sep 19, 2016 15.08 15.12 15.06 15.06 12,701 +0.02(+0.13%)
Sep 16, 2016 15.17 15.17 15.02 15.04 15,464 -0.11(-0.72%)
Sep 15, 2016 15.16 15.16 15.03 15.15 10,305 +0.06(+0.39%)
Sep 14, 2016 15.07 15.16 15.06 15.09 11,876 +0.04(+0.27%)
Sep 13, 2016 15.06 15.10 15.01 15.05 22,936 -0.07(-0.46%)
Sep 12, 2016 15.03 15.12 15.01 15.12 13,857 +0.01(+0.07%)
Sep 09, 2016 15.49 15.49 15.07 15.11 52,763 -0.38(-2.45%)
Sep 08, 2016 15.60 15.60 15.49 15.49 24,164 -0.06(-0.39%)
Sep 07, 2016 15.63 15.63 15.54 15.55 11,487 -0.02(-0.13%)
Sep 06, 2016 15.44 15.61 15.44 15.57 29,497 +0.14(+0.91%)
Sep 02, 2016 15.42 15.43 15.43 15.43 10,800 +0.04(+0.26%)
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.