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 (%)
Jul 31, 2003 14.27 14.30 14.04 14.10 18,200 -0.17(-1.19%)
Jul 30, 2003 14.26 14.29 14.26 14.27 4,100 +0.02(+0.14%)
Jul 29, 2003 14.41 14.41 14.25 14.25 12,700 -0.20(-1.38%)
Jul 28, 2003 14.59 14.59 14.45 14.45 22,700 -0.15(-1.03%)
Jul 25, 2003 14.45 14.60 14.41 14.60 17,700 +0.12(+0.83%)
Jul 24, 2003 14.48 14.50 14.44 14.48 10,000 -0.02(-0.14%)
Jul 23, 2003 14.45 14.51 14.45 14.50 6,000 +0.06(+0.42%)
Jul 22, 2003 14.49 14.50 14.44 14.44 4,600 -0.04(-0.28%)
Jul 21, 2003 14.46 14.56 14.46 14.48 12,600 +0.03(+0.21%)
Jul 18, 2003 14.44 14.47 14.35 14.45 31,400 +0.02(+0.14%)
Jul 17, 2003 14.73 14.73 14.38 14.43 43,200 -0.32(-2.17%)
Jul 16, 2003 15.00 15.00 14.75 14.75 4,900 -0.30(-1.99%)
Jul 15, 2003 15.21 15.25 15.05 15.05 25,200 -0.31(-2.02%)
Jul 14, 2003 15.38 15.38 15.23 15.36 17,800 +0.01(+0.07%)
Jul 11, 2003 15.45 15.49 15.35 15.35 8,800 -0.09(-0.58%)
Jul 10, 2003 15.46 15.46 15.39 15.44 6,100 -0.06(-0.39%)
Jul 09, 2003 15.46 15.50 15.35 15.50 23,300 +0.00(+0.00%)
Jul 08, 2003 15.51 15.53 15.48 15.50 5,100 +0.00(+0.00%)
Jul 07, 2003 15.70 15.73 15.50 15.50 27,000 -0.15(-0.96%)
Jul 03, 2003 15.59 15.65 15.55 15.65 8,800 +0.06(+0.38%)
Jul 02, 2003 15.48 15.59 15.48 15.59 8,000 +0.10(+0.65%)
Jul 01, 2003 15.43 15.51 15.43 15.49 5,300 +0.09(+0.58%)
Jun 30, 2003 15.33 15.39 15.31 15.40 8,800 +0.07(+0.46%)
Jun 27, 2003 15.33 15.33 15.33 15.33 400 +0.00(+0.00%)
Jun 26, 2003 15.21 15.35 15.20 15.33 20,700 +0.13(+0.86%)
Jun 25, 2003 15.25 15.28 15.20 15.20 6,900 -0.04(-0.26%)
Jun 24, 2003 15.22 15.24 15.16 15.24 7,600 +0.04(+0.26%)
Jun 23, 2003 15.08 15.20 15.02 15.20 27,000 +0.13(+0.86%)
Jun 20, 2003 15.13 15.18 15.05 15.07 16,900 -0.08(-0.53%)
Jun 19, 2003 15.50 15.51 15.11 15.15 29,700 -0.30(-1.94%)
Jun 18, 2003 15.74 15.85 15.45 15.45 44,100 -0.35(-2.22%)
Jun 17, 2003 15.80 15.80 15.80 15.80 2,300 +0.00(+0.00%)
Jun 16, 2003 15.80 15.81 15.76 15.80 5,300 +0.00(+0.00%)
Jun 13, 2003 15.74 15.80 15.72 15.80 5,800 +0.08(+0.51%)
Jun 12, 2003 15.69 15.80 15.69 15.72 11,000 +0.02(+0.13%)
Jun 11, 2003 15.56 15.75 15.56 15.70 17,000 +0.16(+1.03%)
Jun 10, 2003 15.53 15.59 15.52 15.54 8,300 +0.04(+0.26%)
Jun 09, 2003 15.45 15.53 15.45 15.50 17,200 +0.01(+0.06%)
Jun 06, 2003 15.53 15.58 15.42 15.49 20,600 -0.02(-0.13%)
Jun 05, 2003 15.45 15.51 15.45 15.51 7,900 +0.03(+0.19%)
Jun 04, 2003 15.45 15.50 15.44 15.48 10,500 +0.03(+0.19%)
Jun 03, 2003 15.36 15.45 15.36 15.45 6,200 +0.12(+0.78%)
Jun 02, 2003 15.35 15.35 15.27 15.33 17,000 -0.10(-0.65%)
May 30, 2003 15.31 15.43 15.31 15.43 12,000 +0.05(+0.33%)
May 29, 2003 15.30 15.38 15.24 15.38 19,500 +0.15(+0.98%)
May 28, 2003 15.20 15.30 15.20 15.23 16,300 -0.04(-0.26%)
May 27, 2003 15.30 15.30 15.20 15.27 9,800 -0.02(-0.13%)
May 23, 2003 15.24 15.29 15.18 15.29 10,500 +0.05(+0.33%)
May 22, 2003 15.23 15.25 15.17 15.24 6,700 +0.03(+0.20%)
May 21, 2003 15.25 15.25 15.20 15.21 7,000 -0.03(-0.20%)
May 20, 2003 15.13 15.25 15.12 15.24 9,400 +0.11(+0.73%)
May 19, 2003 15.10 15.13 15.04 15.13 10,400 +0.03(+0.20%)
May 16, 2003 15.02 15.10 15.02 15.10 4,000 +0.01(+0.07%)
May 15, 2003 15.11 15.11 15.01 15.09 8,700 -0.01(-0.07%)
May 14, 2003 15.07 15.12 15.07 15.10 2,500 +0.00(+0.00%)
May 13, 2003 15.04 15.10 14.95 15.10 20,400 +0.07(+0.47%)
May 12, 2003 14.98 15.03 14.96 15.03 14,300 +0.11(+0.74%)
May 09, 2003 14.91 14.92 14.91 14.92 1,800 +0.02(+0.13%)
May 08, 2003 14.88 14.92 14.82 14.90 7,100 +0.04(+0.27%)
May 07, 2003 14.83 14.92 14.83 14.86 5,900 +0.04(+0.27%)
May 06, 2003 14.90 14.93 14.82 14.82 5,900 -0.07(-0.47%)
May 05, 2003 14.97 14.97 14.89 14.89 9,200 -0.07(-0.47%)
May 02, 2003 14.82 14.96 14.82 14.96 23,400 +0.08(+0.54%)
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.