Blackrock Muni New York Intermediate Duration Fund Inc Historical Stock Prices

MNE 
$14.22
*  
0.22
1.57%
Get MNE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading MNE now
Exchange: NYSE

Community Rating:
View:    MNE Pre-Market
 
 
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 04-MAY-2015 TO 04-AUG-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  14  14.23  14.06  14.22 4,166
08/04/2015 14.06 14.23 14.06 14.22 4,166
08/03/2015 14.24 14.24 14 14 3,021
07/31/2015 14.02 14.22 14.02 14.2101 6,670
07/30/2015 14.05 14.05 13.86 13.96 9,253
07/29/2015 13.95 14.19 13.95 14.01 11,415
07/28/2015 13.95 13.95 13.91 13.92 1,123
07/27/2015 13.93 13.99 13.9 13.9 5,675
07/24/2015 14 14 13.85 13.91 2,147
07/23/2015 13.91 13.96 13.91 13.96 3,635
07/22/2015 13.76 13.88 13.75 13.88 5,841
07/21/2015 13.78 13.87 13.7 13.87 12,112
07/20/2015 13.71 13.78 13.71 13.71 7,607
07/17/2015 13.79 13.88 13.72 13.76 7,044
07/16/2015 13.89 14.01 13.81 13.81 17,002
07/15/2015 13.95 13.95 13.85 13.91 5,692
07/14/2015 13.84 13.95 13.84 13.9 9,363
07/13/2015 14.11 14.11 13.82 13.86 23,156
07/10/2015 14.24 14.24 14.1 14.16 4,236
07/09/2015 14.07 14.07 14.01 14.06 7,189
07/08/2015 14.23 14.23 14.03 14.03 4,504
07/07/2015 14.24 14.24 14.1 14.1 10,404
07/06/2015 14.24 14.24 14.1301 14.1301 3,311
07/02/2015 14.24 14.24 14.21 14.2101 2,379
07/01/2015 14.24 14.24 14.02 14.22 8,349
06/30/2015 13.85 14.04 13.85 14.04 7,920
06/29/2015 13.93 13.93 13.83 13.83 1,101
06/26/2015 14.02 14.02 13.91 13.94 3,297
06/25/2015 14.37 14.3999 14.0615 14.0615 8,315
06/24/2015 14.61 14.61 14.26 14.45 2,641
06/23/2015 14.47 14.48 14.45 14.46 8,105
06/22/2015 14.48 14.49 14.4 14.48 9,935
06/19/2015 14.98 14.98 14.27 14.42 5,711
06/18/2015 14.24 14.27 14.22 14.22 4,523
06/17/2015 14.22 14.25 14.21 14.24 4,341
06/16/2015 14.03 15.31 13.79 14.19 28,603
06/15/2015 13.99 13.99 13.83 13.83 3,880
06/12/2015 13.77 13.98 13.77 13.78 1,788
06/11/2015 13.8 13.99 13.71 13.82 10,865
06/10/2015 13.75 13.94 13.75 13.81 11,094
06/09/2015 13.94 13.95 13.9 13.9 9,018
06/08/2015 14 14.08 13.94 13.96 7,714
06/05/2015 13.95 14.06 13.95 14.01 11,870
06/04/2015 14.05 14.2099 13.94 13.94 7,010
06/03/2015 14.02 14.21 14.01 14.05 10,725
06/02/2015 14.07 14.09 13.95 14.09 6,396
06/01/2015 14.12 14.12 13.99 14 2,498
05/29/2015 14.02 14.0581 13.92 14.05 3,243
05/28/2015 14.01 14.02 13.94 13.95 6,390
05/27/2015 14.02 14.06 14.02 14.05 4,288
05/26/2015 13.98 14.02 13.92 13.95 3,822
05/22/2015 13.96 13.96 13.787 13.91 8,690
05/21/2015 14.02 14.02 13.9101 13.9101 1,118
05/20/2015 13.98 14.01 13.96 13.96 3,798
05/19/2015 13.89 13.98 13.89 13.95 3,159
05/18/2015 14.11 14.11 13.9 13.9 8,004
05/15/2015 13.97 14.08 13.97 14.0799 7,072
05/14/2015 13.95 14.04 13.87 14.03 3,740
05/13/2015 13.78 13.95 13.78 13.95 10,090
05/12/2015 13.84 13.8899 13.745 13.8899 6,276
05/11/2015 13.92 13.97 13.87 13.9 9,198
05/08/2015 13.85 13.91 13.81 13.89 7,666
05/07/2015 13.79 13.84 13.78 13.78 1,352
05/06/2015 14.07 14.13 13.73 13.83 25,539
05/05/2015 13.99 14.055 13.89 13.97 7,887
05/04/2015 14.1 14.1 14.04 14.05 2,149
*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?