Blackrock MuniYield Investment QualityFund Historical Stock Prices

MFT 
$13.7
*  
0.04
0.29%
Get MFT Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.79  13.76  13.70  13.70 5,937
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
07/28/2014 13.43 13.47 13.38 13.39 12,344
07/25/2014 13.39 13.48 13.39 13.44 11,779
07/24/2014 13.39 13.42 13.38 13.38 5,889
07/23/2014 13.43 13.47 13.38 13.44 7,592
07/22/2014 13.35 13.4 13.31 13.3801 12,776
07/21/2014 13.28 13.37 13.28 13.36 13,331
07/18/2014 13.27 13.31 13.27 13.2846 8,833
07/17/2014 13.26 13.3 13.26 13.3 9,601
07/16/2014 13.24 13.27 13.22 13.25 28,984
07/15/2014 13.25 13.28 13.24 13.2676 11,425
07/14/2014 13.29 13.29 13.2499 13.26 11,267
07/11/2014 13.28 13.31 13.28 13.3 7,467
07/10/2014 13.32 13.3592 13.3 13.34 35,998
07/09/2014 13.32 13.32 13.27 13.31 17,936
07/08/2014 13.29 13.32 13.28 13.32 12,094
07/07/2014 13.12 13.29 13.08 13.23 34,514
07/03/2014 13.23 13.26 13.12 13.18 19,814
07/02/2014 13.41 13.41 13.26 13.28 35,052
07/01/2014 13.48 13.48 13.39 13.39 38,347
06/30/2014 13.45 13.45 13.39 13.438 24,868
06/27/2014 13.45 13.47 13.42 13.44 20,457
06/26/2014 13.45 13.47 13.41 13.45 14,931
06/25/2014 13.44 13.45 13.41 13.45 8,921
06/24/2014 13.41 13.42 13.37 13.4067 6,011
06/23/2014 13.4 13.4 13.35 13.36 4,070
06/20/2014 13.37 13.37 13.26 13.36 56,011
06/19/2014 13.38 13.38 13.28 13.32 38,034
06/18/2014 13.42 13.42 13.31 13.32 32,870
06/17/2014 13.42 13.43 13.37 13.38 19,265
06/16/2014 13.45 13.47 13.43 13.45 6,182
06/13/2014 13.53 13.53 13.44 13.45 13,715
06/12/2014 13.465 13.48 13.43 13.47 4,146
06/11/2014 13.49 13.54 13.49 13.52 4,927
06/10/2014 13.53 13.56 13.5 13.5213 3,193
06/09/2014 13.56 13.57 13.5 13.56 15,312
06/06/2014 13.5 13.6 13.496 13.51 18,746
06/05/2014 13.5 13.52 13.47 13.47 9,134
06/04/2014 13.6 13.6 13.5 13.51 16,258
06/03/2014 13.7 13.7 13.58 13.58 18,760
06/02/2014 13.78 13.78 13.63 13.65 15,719
05/30/2014 13.69 13.7455 13.69 13.72 16,943
05/29/2014 13.73 13.76 13.68 13.754 10,982
05/28/2014 13.63 13.7 13.63 13.7 11,536
05/27/2014 13.61 13.65 13.59 13.62 13,346
05/23/2014 13.6 13.65 13.6 13.61 7,800
05/22/2014 13.58 13.66 13.58 13.61 12,995
05/21/2014 13.68 13.68 13.62 13.6338 7,850
05/20/2014 13.74 13.74 13.66 13.69 4,636
05/19/2014 13.74 13.75 13.7 13.7 4,689
05/16/2014 13.69 13.73 13.67 13.73 7,606
05/15/2014 13.63 13.72 13.63 13.72 18,364
05/14/2014 13.67 13.7 13.6 13.6 39,849
05/13/2014 13.66 13.68 13.58 13.6154 6,838
05/12/2014 13.69 13.7144 13.68 13.68 15,816
05/09/2014 13.74 13.74 13.68 13.68 8,965
05/08/2014 13.63 13.74 13.63 13.7 60,139
05/07/2014 13.53 13.6346 13.53 13.62 17,709
05/06/2014 13.47 13.6 13.47 13.59 8,920
05/05/2014 13.59 13.59 13.5 13.55 8,527
05/02/2014 13.41 13.58 13.38 13.55 63,258
05/01/2014 13.36 13.4699 13.36 13.44 41,477
04/30/2014 13.38 13.38 13.331 13.34 25,469
04/29/2014 13.3 13.3301 13.29 13.31 27,671
04/28/2014 13.42 13.42 13.34 13.3401 33,422
04/25/2014 13.31 13.37 13.31 13.34 30,223
04/24/2014 13.34 13.36 13.28 13.31 15,961
04/23/2014 13.26 13.34 13.24 13.33 11,958
04/22/2014 13.25 13.25 13.19 13.201 25,523
04/21/2014 13.12 13.2 13.12 13.2 16,781
04/17/2014 13.2 13.2 13.1101 13.12 11,994
04/16/2014 13.04 13.18 13.04 13.15 40,421
04/15/2014 13.09 13.15 13.03 13.06 58,373
04/14/2014 13.16 13.16 13.04 13.04 42,909
04/11/2014 13.15 13.16 13.09 13.1121 24,423
04/10/2014 13.16 13.19 13.13 13.14 35,979
04/09/2014 13.18 13.18 13.08 13.11 10,471
04/08/2014 13.17 13.17 13.09 13.1 16,596
04/07/2014 13.04 13.21 13.03 13.1 45,320
04/04/2014 13.05 13.09 13.022 13.04 29,421
04/03/2014 12.98 13.08 12.9778 13.024 83,072
04/02/2014 13.03 13.03 12.97 12.97 13,208
04/01/2014 13.16 13.16 13.01 13.04 30,998
03/31/2014 13.17 13.17 13.081 13.1 6,799
03/28/2014 13.15 13.2 13.1 13.1 10,266
03/27/2014 13.09 13.2496 13.05 13.16 21,686
03/26/2014 13.02 13.09 13.01 13.07 12,968
03/25/2014 13.02 13.04 12.9701 13.04 23,072
03/24/2014 12.88 13.05 12.88 13.05 14,363
03/21/2014 12.8 12.9099 12.8 12.9099 30,270
03/20/2014 12.9 12.906 12.76 12.8022 50,797
03/19/2014 13.06 13.085 12.93 12.95 13,242
03/18/2014 13.03 13.11 13.01 13.08 38,034
03/17/2014 13.07 13.089 13.0594 13.07 14,430
03/14/2014 13.01 13.0699 13.01 13.02 16,834
03/13/2014 12.98 13.04 12.98 13.02 11,371
03/12/2014 12.86 13.02 12.86 13.02 7,656
03/11/2014 12.9 12.95 12.9 12.95 19,462
03/10/2014 12.81 12.93 12.81 12.92 11,159
03/07/2014 12.93 12.9475 12.82 12.82 21,751
03/06/2014 13.13 13.13 13 13 17,195
03/05/2014 13.05 13.106 13.02 13.07 20,785
03/04/2014 13.03 13.0832 13.02 13.062 16,323
03/03/2014 12.97 13.0899 12.97 13.06 29,115
02/28/2014 12.95 12.987 12.95 12.98 11,825
02/27/2014 12.95 13 12.95 12.99 9,948
02/26/2014 12.96 12.99 12.94 12.99 17,048
02/25/2014 12.94 12.9699 12.94 12.95 4,364
02/24/2014 12.93 12.9599 12.93 12.95 15,347
02/21/2014 12.95 12.96 12.93 12.9301 5,295
02/20/2014 12.92 12.943 12.92 12.943 9,777
02/19/2014 12.93 12.99 12.93 12.948 12,227
02/18/2014 12.929 12.95 12.91 12.92 3,556
02/14/2014 12.86 12.93 12.86 12.91 11,217
02/13/2014 12.86 12.9 12.86 12.87 3,438
02/12/2014 12.83 12.93 12.83 12.88 31,838
02/11/2014 13.04 13.04 12.897 12.95 23,015
02/10/2014 12.97 13.03 12.89 13.0299 30,027
02/07/2014 12.91 13.002 12.89 12.99 15,389
02/06/2014 12.88 13.0299 12.87 12.93 36,160
02/05/2014 12.98 12.99 12.87 12.9008 20,075
02/04/2014 12.94 13.04 12.94 12.98 41,121
02/03/2014 13 13.0365 12.94 13 35,831
01/31/2014 12.92 13 12.91 12.91 7,697
01/30/2014 12.88 12.92 12.86 12.92 7,756
01/29/2014 12.89 12.89 12.86 12.87 8,461
01/28/2014 12.8 12.86 12.77 12.85 35,490
01/27/2014 12.82 12.9 12.77 12.771 20,303
01/24/2014 12.86 12.95 12.81 12.87 16,135
01/23/2014 12.87 12.93 12.81 12.9 4,827
01/22/2014 12.77 12.87 12.77 12.84 17,439
01/21/2014 12.76 12.87 12.76 12.77 21,159
01/17/2014 12.76 12.8 12.75 12.79 44,355
01/16/2014 12.74 12.77 12.73 12.75 13,519
01/15/2014 12.72 12.734 12.66 12.734 23,676
01/14/2014 12.72 12.73 12.66 12.72 24,299
01/13/2014 12.67 12.72 12.63 12.72 26,602
01/10/2014 12.61 12.71 12.61 12.71 17,611
01/09/2014 12.57 12.6 12.56 12.58 11,342
01/08/2014 12.6 12.6 12.48 12.56 6,918
01/07/2014 12.62 12.66 12.55 12.56 48,024
01/06/2014 12.42 12.55 12.305 12.54 21,575
01/03/2014 12.38 12.4 12.278 12.39 10,047
01/02/2014 12.26 12.35 12.15 12.32 37,205
12/31/2013 12.19 12.25 12.19 12.23 40,759
12/30/2013 12.38 12.45 12.22 12.22 101,006
12/27/2013 12.44 12.47 12.38 12.41 74,296
12/26/2013 12.53 12.53 12.4 12.4 63,989
12/24/2013 12.64 12.64 12.45 12.49 36,650
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?