Blackrock MuniYield Investment QualityFund Historical Stock Prices

MFT 
$13.3
*  
0.08
0.61%
Get MFT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MFT now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 29-JUL-2014 TO 29-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  13.21  13.30  13.20  13.30 37,233
07/29/2015 13.24 13.3 13.2 13.3 37,233
07/28/2015 13.2 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
04/24/2015 13.9 13.9 13.857 13.86 21,578
04/23/2015 13.88 13.92 13.87 13.88 24,039
04/22/2015 13.94 13.95 13.86 13.92 16,870
04/21/2015 13.91 13.9596 13.91 13.93 7,957
04/20/2015 13.91 13.95 13.91 13.93 12,662
04/17/2015 13.98 14 13.89 13.9 15,016
04/16/2015 13.9 13.98 13.9 13.98 6,525
04/15/2015 13.95 13.98 13.89 13.93 11,583
04/14/2015 13.94 13.98 13.9399 13.95 21,746
04/13/2015 13.96 13.97 13.91 13.93 8,805
04/10/2015 13.95 14.02 13.95 13.997 15,540
04/09/2015 13.96 13.96 13.9445 13.95 3,470
04/08/2015 14.39 14.43 13.95 13.95 7,045
04/07/2015 13.92 13.95 13.87 13.94 7,110
04/06/2015 13.9 13.9586 13.88 13.89 3,542
04/02/2015 13.91 13.93 13.86 13.86 7,542
04/01/2015 13.99 14.039 13.96 13.96 8,340
03/31/2015 13.9 13.96 13.9 13.95 5,217
03/30/2015 13.94 13.95 13.9 13.91 5,359
03/27/2015 13.92 13.96 13.8928 13.96 6,534
03/26/2015 13.88 13.9 13.85 13.88 4,396
03/25/2015 13.92 13.92 13.88 13.9 2,806
03/24/2015 13.87 13.94 13.87 13.94 2,676
03/23/2015 13.93 13.9687 13.91 13.91 3,717
03/20/2015 13.9 13.95 13.84 13.95 20,912
03/19/2015 13.93 13.93 13.82 13.89 5,867
03/18/2015 13.7 13.97 13.7 13.91 33,010
03/17/2015 13.72 13.73 13.7 13.73 15,172
03/16/2015 13.74 13.84 13.71 13.71 16,952
03/13/2015 13.76 13.78 13.74 13.78 55,133
03/12/2015 13.8 13.8199 13.75 13.75 4,220
03/11/2015 13.8 13.8 13.76 13.78 11,918
03/10/2015 13.87 13.91 13.85 13.88 12,883
03/09/2015 13.92 13.92 13.83 13.83 11,069
03/06/2015 13.98 13.99 13.83 13.83 19,817
03/05/2015 13.98 14.07 13.96 14.04 24,887
03/04/2015 13.92 14 13.88 13.9928 13,320
03/03/2015 13.97 14 13.87 13.87 31,532
03/02/2015 13.98 13.99 13.9 13.9 28,875
02/27/2015 13.93 14 13.91 13.99 17,501
02/26/2015 13.97 13.97 13.88 13.88 22,541
02/25/2015 13.98 14.01 13.94 14 14,988
02/24/2015 13.89 13.94 13.85 13.93 21,549
02/23/2015 13.95 13.98 13.9 13.91 17,428
02/20/2015 13.86 13.96 13.86 13.9 21,600
02/19/2015 13.85 13.95 13.83 13.87 21,422
02/18/2015 13.75 13.87 13.72 13.87 33,650
02/17/2015 13.96 14.02 13.72 13.72 78,907
02/13/2015 14.03 14.03 13.97 13.98 7,802
02/12/2015 13.98 14.0216 13.94 14.0216 29,385
02/11/2015 14.11 14.11 13.98 13.98 31,933
02/10/2015 14.24 14.24 14.12 14.12 46,413
02/09/2015 14.33 14.4 14.24 14.24 9,223
02/06/2015 14.39 14.44 14.33 14.33 50,039
02/05/2015 14.32 14.44 14.32 14.44 19,203
02/04/2015 14.39 14.41 14.28 14.35 32,664
02/03/2015 14.43 14.5 14.36 14.37 32,767
02/02/2015 14.33 14.45 14.33 14.42 23,911
01/30/2015 14.36 14.4 14.33 14.38 15,444
01/29/2015 14.29 14.31 14.21 14.31 27,449
01/28/2015 14.16 14.24 14.16 14.21 29,021
01/27/2015 14.09 14.15 14.09 14.1395 74,727
01/26/2015 14.12 14.14 14.06 14.06 17,640
01/23/2015 14.16 14.17 14.12 14.13 16,540
01/22/2015 14.22 14.24 14.13 14.13 17,171
01/21/2015 14.23 14.25 14.19 14.19 15,149
01/20/2015 14.29 14.3 14.22 14.24 19,642
01/16/2015 14.25 14.25 14.22 14.22 5,415
01/15/2015 14.23 14.25 14.2 14.25 5,196
01/14/2015 14.14 14.2 14.12 14.17 8,561
01/13/2015 14.09 14.12 14.06 14.1 4,809
01/12/2015 14.05 14.13 14.05 14.1 15,007
01/09/2015 13.93 14.06 13.93 14.06 9,586
01/08/2015 14 14.05 13.93 13.93 33,596
01/07/2015 13.96 14.11 13.96 14 29,707
01/06/2015 13.93 14.02 13.93 13.96 41,735
01/05/2015 13.83 13.93 13.83 13.92 21,669
01/02/2015 13.8 13.85 13.75 13.84 17,263
12/31/2014 13.79 13.81 13.68 13.76 52,275
12/30/2014 13.72 13.75 13.6801 13.75 27,385
12/29/2014 13.75 13.78 13.64 13.68 50,171
12/26/2014 13.75 13.77 13.71 13.717 10,368
12/24/2014 13.75 13.76 13.7 13.7 5,937
12/23/2014 13.79 13.81 13.74 13.74 9,823
12/22/2014 13.76 13.78 13.72 13.78 11,515
12/19/2014 13.74 13.78 13.74 13.78 4,255
12/18/2014 13.76 13.78 13.69 13.76 19,604
12/17/2014 13.72 13.79 13.72 13.78 8,316
12/16/2014 13.71 13.77 13.71 13.73 20,697
12/15/2014 13.7 13.79 13.69 13.7025 23,051
12/12/2014 13.68 13.72 13.68 13.6932 14,612
12/11/2014 13.76 13.76 13.67 13.68 28,745
12/10/2014 13.77 13.8 13.73 13.75 26,868
12/09/2014 13.82 13.8299 13.77 13.82 44,941
12/08/2014 13.74 13.86 13.72 13.846 26,333
12/05/2014 13.87 13.87 13.72 13.75 26,059
12/04/2014 13.77 13.8399 13.77 13.82 10,374
12/03/2014 13.74 13.8 13.74 13.8 16,835
12/02/2014 13.73 13.774 13.73 13.74 25,736
12/01/2014 13.8 13.8 13.73 13.77 23,478
11/28/2014 13.74 13.76 13.7 13.75 14,854
11/26/2014 13.72 13.75 13.72 13.75 2,396
11/25/2014 13.71 13.74 13.71 13.73 19,241
11/24/2014 13.69 13.74 13.66 13.72 20,432
11/21/2014 13.67 13.73 13.67 13.72 28,480
11/20/2014 13.68 13.72 13.63 13.65 24,454
11/19/2014 13.64 13.69 13.6 13.68 21,550
11/18/2014 13.61 13.66 13.59 13.65 21,267
11/17/2014 13.63 13.63 13.6 13.6 22,929
11/14/2014 13.63 13.68 13.62 13.6216 16,652
11/13/2014 13.68 13.71 13.64 13.65 6,229
11/12/2014 13.67 13.72 13.66 13.69 9,551
11/11/2014 13.73 13.73 13.7 13.71 11,331
11/10/2014 14.09 14.1 13.73 13.76 10,470
11/07/2014 13.73 13.82 13.72 13.72 18,518
11/06/2014 13.74 13.82 13.72 13.78 10,712
11/05/2014 13.75 13.8 13.71 13.7971 16,955
11/04/2014 13.82 13.82 13.7 13.77 7,696
11/03/2014 13.78 13.78 13.73 13.75 5,252
10/31/2014 13.79 13.8 13.72 13.78 17,765
10/30/2014 13.76 13.81 13.76 13.77 8,405
10/29/2014 13.78 13.82 13.77 13.78 6,110
10/28/2014 13.75 13.81 13.75 13.77 6,814
10/27/2014 13.81 13.82 13.75 13.8 12,396
10/24/2014 13.81 13.86 13.78 13.83 10,818
10/23/2014 13.83 13.84 13.8 13.8 12,116
10/22/2014 13.82 13.85 13.78 13.81 8,881
10/21/2014 13.87 13.91 13.82 13.84 25,722
10/20/2014 13.9 13.97 13.862 13.862 7,279
10/17/2014 13.92 13.94 13.86 13.91 37,493
10/16/2014 13.77 13.85 13.76 13.85 14,484
10/15/2014 13.7 13.8199 13.65 13.73 55,267
10/14/2014 13.54 13.6701 13.54 13.67 45,637
10/13/2014 13.51 13.5665 13.507 13.55 8,691
10/10/2014 13.59 13.61 13.52 13.52 14,177
10/09/2014 13.62 13.66 13.6016 13.64 26,679
10/08/2014 13.56 13.62 13.5399 13.58 27,550
10/07/2014 13.49 13.58 13.49 13.569 27,410
10/06/2014 13.42 13.4899 13.42 13.45 28,131
10/03/2014 13.4 13.47 13.39 13.39 11,957
10/02/2014 13.42 13.47 13.41 13.42 37,511
10/01/2014 13.37 13.465 13.37 13.42 32,322
09/30/2014 13.35 13.4 13.33 13.33 27,248
09/29/2014 13.34 13.34 13.32 13.33 7,252
09/26/2014 13.3 13.36 13.3 13.31 11,985
09/25/2014 13.32 13.35 13.31 13.33 9,272
09/24/2014 13.31 13.3601 13.31 13.32 22,100
09/23/2014 13.35 13.4 13.33 13.33 5,883
09/22/2014 13.33 13.38 13.32 13.38 12,258
09/19/2014 13.35 13.38 13.34 13.35 22,696
09/18/2014 13.32 13.38 13.32 13.33 6,585
09/17/2014 13.28 13.37 13.28 13.34 7,107
09/16/2014 13.3 13.33 13.3 13.32 15,316
09/15/2014 13.33 13.3568 13.33 13.35 7,879
09/12/2014 13.37 13.41 13.33 13.34 6,182
09/11/2014 13.38 13.45 13.38 13.42 7,908
09/10/2014 13.41 13.46 13.41 13.46 12,585
09/09/2014 13.49 13.49 13.453 13.4599 7,931
09/08/2014 13.48 13.53 13.47 13.478 18,987
09/05/2014 13.49 13.525 13.46 13.5 29,157
09/04/2014 13.45 13.47 13.45 13.46 11,512
09/03/2014 13.45 13.48 13.4 13.48 15,702
09/02/2014 13.51 13.52 13.45 13.47 29,633
08/29/2014 13.5 13.55 13.46 13.5299 20,752
08/28/2014 13.45 13.54 13.45 13.53 26,250
08/27/2014 13.45 13.5 13.38 13.5 34,142
08/26/2014 13.38 13.4174 13.37 13.41 19,905
08/25/2014 13.4 13.42 13.38 13.42 18,857
08/22/2014 13.39 13.44 13.38 13.43 23,980
08/21/2014 13.44 13.49 13.44 13.46 15,188
08/20/2014 13.44 13.49 13.44 13.477 9,002
08/19/2014 13.43 13.5 13.43 13.46 4,519
08/18/2014 13.41 13.48 13.41 13.48 9,857
08/15/2014 13.4 13.47 13.4 13.46 29,741
08/14/2014 13.33 13.42 13.33 13.42 12,605
08/13/2014 13.38 13.38 13.33 13.34 4,828
08/12/2014 13.41 13.41 13.33 13.3885 26,163
08/11/2014 13.38 13.43 13.38 13.4 1,291
08/08/2014 13.34 13.42 13.34 13.4089 6,041
08/07/2014 13.27 13.34 13.25 13.32 7,827
08/06/2014 13.18 13.29 13.18 13.26 7,450
08/05/2014 13.18 13.2199 13.18 13.21 10,253
08/04/2014 13.23 13.24 13.2 13.2 12,751
08/01/2014 13.33 13.33 13.2201 13.2445 13,967
07/31/2014 13.25 13.32 13.22 13.2599 10,475
07/30/2014 13.42 13.42 13.26 13.26 7,267
07/29/2014 13.4 13.47 13.4 13.45 10,177
*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?