Blackrock MuniYield Investment QualityFund Historical Stock Prices

MFT 
$13.22
*  
0.05
0.38%
Get MFT Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MFT now
Exchange: NYSE

Community Rating:
View:    MFT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.20  13.22  13.17  13.22 23,691
07/27/2015 13.17 13.26 13.17 13.17 13,932
07/24/2015 13.16 13.2027 13.16 13.18 6,478
07/23/2015 13.17 13.2 13.1 13.19 18,713
07/22/2015 13.2 13.2 13.09 13.16 38,107
07/21/2015 13.17 13.18 13.13 13.13 20,335
07/20/2015 13.24 13.31 13.18 13.21 29,971
07/17/2015 13.32 13.35 13.23 13.26 27,589
07/16/2015 13.27 13.37 13.25 13.37 16,682
07/15/2015 13.24 13.37 13.19 13.32 34,945
07/14/2015 13.2 13.31 13.2 13.3 14,980
07/13/2015 13.3 13.3099 13.23 13.24 17,561
07/10/2015 13.37 13.39 13.29 13.39 7,273
07/09/2015 13.38 13.41 13.31 13.41 11,553
07/08/2015 13.37 13.45 13.37 13.45 3,479
07/07/2015 13.31 13.43 13.31 13.38 6,337
07/06/2015 13.15 13.3 13.15 13.29 9,996
07/02/2015 13.18 13.23 13.15 13.16 9,669
07/01/2015 13.25 13.25 13.1768 13.1768 7,356
06/30/2015 13.12 13.2 13.12 13.17 8,106
06/29/2015 13.28 13.28 13.11 13.19 14,537
06/26/2015 13.26 13.3 13.24 13.28 15,791
06/25/2015 13.35 13.35 13.27 13.304 13,340
06/24/2015 13.36 13.4 13.36 13.37 5,469
06/23/2015 13.29 13.41 13.29 13.41 14,955
06/22/2015 13.31 13.36 13.3 13.34 19,316
06/19/2015 13.29 13.35 13.29 13.35 579
06/18/2015 13.27 13.33 13.19 13.33 7,990
06/17/2015 13.2 13.27 13.18 13.25 9,065
06/16/2015 13.21 13.24 13.19 13.2205 13,577
06/15/2015 13.11 13.26 13.11 13.1812 19,566
06/12/2015 12.94 13.17 12.94 13.0904 33,358
06/11/2015 12.88 13.01 12.88 12.96 35,622
06/10/2015 13.07 13.13 12.92 12.95 68,531
06/09/2015 13.1 13.13 13.06 13.12 25,902
06/08/2015 13.09 13.15 13.05 13.14 36,486
06/05/2015 13.2 13.21 13.12 13.1362 21,063
06/04/2015 13.3 13.33 13.2354 13.24 24,302
06/03/2015 13.3 13.36 13.3 13.33 8,050
06/02/2015 13.39 13.43 13.35 13.35 10,399
06/01/2015 13.43 13.476 13.41 13.43 15,582
05/29/2015 13.43 13.4925 13.41 13.44 18,444
05/28/2015 13.45 13.5 13.43 13.43 21,824
05/27/2015 13.5 13.53 13.46 13.46 9,333
05/26/2015 13.53 13.53 13.48 13.5 3,193
05/22/2015 13.56 13.56 13.45 13.54 9,796
05/21/2015 13.54 13.59 13.47 13.59 15,465
05/20/2015 13.5 13.52 13.49 13.49 10,479
05/19/2015 13.52 13.55 13.49 13.51 13,085
05/18/2015 13.55 13.62 13.45 13.6 58,238
05/15/2015 13.49 13.61 13.47 13.6 20,558
05/14/2015 13.37 13.52 13.37 13.52 13,730
05/13/2015 13.42 13.4401 13.39 13.39 18,257
05/12/2015 13.49 13.5 13.4099 13.46 16,103
05/11/2015 13.61 13.61 13.47 13.5 39,880
05/08/2015 13.55 13.6 13.55 13.58 9,248
05/07/2015 13.55 13.63 13.47 13.5 16,590
05/06/2015 13.67 13.74 13.56 13.57 22,547
05/05/2015 13.76 13.8 13.69 13.75 13,481
05/04/2015 13.8 13.81 13.75 13.76 6,647
05/01/2015 13.82 13.85 13.77 13.8 26,028
04/30/2015 13.82 13.87 13.78 13.87 10,424
04/29/2015 13.82 13.85 13.82 13.85 14,367
04/28/2015 13.85 13.86 13.82 13.86 11,824
04/27/2015 13.87 13.87 13.82 13.8403 29,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?