Blackrock MuniYield Fund, Inc. Historical Stock Prices

MYD 
$14.98
*  
0.15
0.99%
Get MYD Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading MYD 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 06-MAR-2014 TO 06-MAR-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  15.05  15.08  14.94  14.98 96,138
03/06/2015 15.08 15.08 14.94 14.98 96,138
03/05/2015 15.1 15.16 15.1 15.13 45,709
03/04/2015 15.07 15.16 15.06 15.11 77,196
03/03/2015 14.98 15.08 14.98 15.08 54,386
03/02/2015 15.12 15.12 14.97 15.04 76,467
02/27/2015 15.06 15.08 15.035 15.05 47,501
02/26/2015 15.14 15.14 15 15.01 38,345
02/25/2015 15.07 15.1699 15.05 15.13 79,634
02/24/2015 15.04 15.05 14.95 15 121,703
02/23/2015 15 15.08 14.99 15.02 70,051
02/20/2015 14.91 14.99 14.8988 14.98 58,240
02/19/2015 14.79 14.93 14.79 14.86 65,543
02/18/2015 14.66 14.84 14.62 14.77 122,471
02/17/2015 14.94 14.94 14.61 14.66 258,327
02/13/2015 14.96 15 14.89 14.9268 60,763
02/12/2015 14.97 14.9713 14.87 14.9 124,492
02/11/2015 15.06 15.09 14.98 14.99 122,495
02/10/2015 15.19 15.2199 15.11 15.14 66,810
02/09/2015 15.29 15.34 15.19 15.21 87,400
02/06/2015 15.33 15.34 15.25 15.29 120,927
02/05/2015 15.4 15.45 15.36 15.41 74,377
02/04/2015 15.34 15.4 15.26 15.4 179,152
02/03/2015 15.4 15.42 15.32 15.36 86,463
02/02/2015 15.3 15.4 15.26 15.4 105,340
01/30/2015 15.2 15.27 15.2 15.25 45,133
01/29/2015 15.2 15.2 15.1 15.2 67,221
01/28/2015 15.08 15.17 15.05 15.17 76,504
01/27/2015 14.99 15.06 14.96 15.05 91,493
01/26/2015 14.92 14.99 14.9 14.93 83,082
01/23/2015 14.91 14.94 14.87 14.94 78,157
01/22/2015 14.88 14.91 14.85 14.91 96,380
01/21/2015 14.9 14.9 14.8209 14.85 62,384
01/20/2015 14.82 14.89 14.8 14.89 126,237
01/16/2015 14.9 14.9 14.76 14.76 152,765
01/15/2015 14.79 14.9 14.74 14.85 241,490
01/14/2015 14.8 14.83 14.74 14.74 146,268
01/13/2015 14.84 14.85 14.75 14.78 109,199
01/12/2015 14.93 14.9499 14.82 14.87 115,047
01/09/2015 14.87 14.96 14.87 14.91 36,935
01/08/2015 14.94 14.97 14.85 14.89 83,877
01/07/2015 14.89 14.98 14.83 14.97 169,819
01/06/2015 14.79 14.9 14.77 14.86 136,604
01/05/2015 14.78 14.78 14.72 14.75 89,137
01/02/2015 14.74 14.78 14.7 14.76 89,353
12/31/2014 14.73 14.74 14.688 14.74 90,810
12/30/2014 14.56 14.67 14.56 14.67 108,835
12/29/2014 14.59 14.6 14.57 14.6 59,825
12/26/2014 14.59 14.59 14.52 14.59 34,271
12/24/2014 14.56 14.56 14.52 14.56 25,539
12/23/2014 14.59 14.623 14.5 14.53 137,049
12/22/2014 14.6 14.6 14.52 14.53 87,132
12/19/2014 14.52 14.6 14.51 14.6 117,985
12/18/2014 14.56 14.57 14.486 14.55 142,915
12/17/2014 14.53 14.58 14.5 14.54 111,819
12/16/2014 14.57 14.58 14.52 14.54 100,046
12/15/2014 14.58 14.58 14.51 14.56 123,307
12/12/2014 14.52 14.62 14.48 14.5 104,174
12/11/2014 14.8 14.8 14.48 14.51 297,414
12/10/2014 14.73 14.81 14.7 14.74 100,741
12/09/2014 14.76 14.81 14.74 14.81 58,664
12/08/2014 14.85 14.85 14.75 14.77 72,508
12/05/2014 14.84 14.85 14.76 14.8 74,748
12/04/2014 14.81 14.88 14.79 14.81 106,066
12/03/2014 14.76 14.81 14.698 14.81 125,850
12/02/2014 14.55 14.72 14.54 14.72 71,299
12/01/2014 14.63 14.63 14.51 14.51 111,010
11/28/2014 14.55 14.55 14.51 14.53 26,875
11/26/2014 14.48 14.53 14.48 14.53 73,387
11/25/2014 14.48 14.52 14.47 14.5 87,332
11/24/2014 14.5 14.54 14.46 14.49 83,347
11/21/2014 14.56 14.58 14.5 14.5 82,724
11/20/2014 14.65 14.6606 14.52 14.52 151,895
11/19/2014 14.65 14.71 14.55 14.63 139,284
11/18/2014 14.68 14.72 14.66 14.71 75,821
11/17/2014 14.78 14.78 14.63 14.67 157,173
11/14/2014 14.69 14.74 14.6401 14.7 78,655
11/13/2014 14.73 14.73 14.64 14.69 83,676
11/12/2014 14.71 14.7199 14.66 14.67 89,458
11/11/2014 14.66 14.77 14.66 14.75 100,201
11/10/2014 14.71 14.71 14.67 14.68 87,005
11/07/2014 14.65 14.69 14.63 14.69 68,474
11/06/2014 14.6 14.69 14.59 14.69 90,557
11/05/2014 14.48 14.69 14.48 14.63 134,507
11/04/2014 14.55 14.57 14.488 14.57 65,604
11/03/2014 14.54 14.56 14.47 14.51 78,853
10/31/2014 14.55 14.56 14.44 14.5 116,877
10/30/2014 14.54 14.6 14.5199 14.6 42,104
10/29/2014 14.47 14.53 14.41 14.53 83,200
10/28/2014 14.48 14.48 14.4 14.41 74,836
10/27/2014 14.48 14.49 14.4 14.45 100,404
10/24/2014 14.42 14.46 14.4082 14.44 33,084
10/23/2014 14.39 14.41 14.34 14.41 81,266
10/22/2014 14.42 14.43 14.343 14.39 71,979
10/21/2014 14.43 14.5 14.31 14.43 63,415
10/20/2014 14.44 14.47 14.4 14.46 85,257
10/17/2014 14.36 14.454 14.36 14.4 80,625
10/16/2014 14.35 14.37 14.25 14.35 158,199
10/15/2014 14.35 14.42 14.27 14.35 159,510
10/14/2014 14.39 14.44 14.31 14.33 90,741
10/13/2014 14.46 14.4899 14.37 14.38 67,945
10/10/2014 14.47 14.51 14.41 14.48 125,381
10/09/2014 14.61 14.65 14.55 14.57 68,334
10/08/2014 14.53 14.63 14.53 14.58 100,766
10/07/2014 14.44 14.57 14.44 14.54 118,865
10/06/2014 14.38 14.511 14.37 14.48 164,885
10/03/2014 14.26 14.34 14.26 14.34 116,794
10/02/2014 14.32 14.34 14.23 14.29 110,465
10/01/2014 14.22 14.3 14.22 14.3 102,309
09/30/2014 14.15 14.19 14.12 14.19 68,911
09/29/2014 14.08 14.13 14.05 14.12 48,222
09/26/2014 14.07 14.09 14.02 14.07 87,265
09/25/2014 14.1 14.13 14.02 14.09 115,208
09/24/2014 14.1 14.14 14.07 14.07 98,942
09/23/2014 14.15 14.175 14.1 14.15 58,518
09/22/2014 14.13 14.14 14.08 14.13 91,999
09/19/2014 14.07 14.13 14.054 14.11 64,329
09/18/2014 14 14.0652 14 14.02 72,144
09/17/2014 14.02 14.1 14 14.02 114,968
09/16/2014 14.02 14.07 14 14 110,511
09/15/2014 14.08 14.0899 14.03 14.06 68,465
09/12/2014 14.11 14.12 14.05 14.06 79,311
09/11/2014 14.19 14.23 14.12 14.12 129,613
09/10/2014 14.26 14.26 14.2 14.23 88,059
09/09/2014 14.19 14.26 14.181 14.26 62,579
09/08/2014 14.26 14.26 14.17 14.17 128,963
09/05/2014 14.32 14.37 14.19 14.2 138,968
09/04/2014 14.35 14.37 14.25 14.27 101,922
09/03/2014 14.43 14.47 14.29 14.35 148,640
09/02/2014 14.46 14.513 14.41 14.42 85,963
08/29/2014 14.46 14.52 14.43 14.51 97,935
08/28/2014 14.49 14.49 14.42 14.45 93,903
08/27/2014 14.42 14.4901 14.37 14.43 129,034
08/26/2014 14.18 14.36 14.17 14.36 339,865
08/25/2014 14.21 14.22 14.15 14.19 179,844
08/22/2014 14.19 14.19 14.13 14.17 54,208
08/21/2014 14.16 14.19 14.1401 14.18 45,607
08/20/2014 14.22 14.22 14.14 14.14 59,348
08/19/2014 14.14 14.18 14.139 14.18 105,285
08/18/2014 14.21 14.22 14.02 14.12 270,596
08/15/2014 14.2 14.234 14.12 14.22 79,529
08/14/2014 14.2 14.2048 14.17 14.18 104,895
08/13/2014 14.24 14.24 14.17 14.19 41,236
08/12/2014 14.25 14.3 14.25 14.25 32,330
08/11/2014 14.29 14.29 14.25 14.25 32,305
08/08/2014 14.2 14.25 14.17 14.24 68,114
08/07/2014 14.03 14.16 14.03 14.16 97,190
08/06/2014 14.01 14.06 13.92 14.03 73,850
08/05/2014 13.98 13.981 13.89 13.97 95,856
08/04/2014 14.05 14.058 13.96 14.01 85,750
08/01/2014 14 14.09 14 14.05 94,509
07/31/2014 14.08 14.13 13.98 13.98 134,865
07/30/2014 14.3 14.3 14.11 14.11 85,676
07/29/2014 14.33 14.34 14.26 14.33 66,863
07/28/2014 14.33 14.334 14.281 14.32 35,945
07/25/2014 14.29 14.35 14.27 14.34 53,203
07/24/2014 14.24 14.26 14.22 14.24 32,734
07/23/2014 14.35 14.35 14.24 14.24 108,545
07/22/2014 14.24 14.28 14.16 14.26 54,236
07/21/2014 14.08 14.25 14.08 14.21 80,284
07/18/2014 14.06 14.1 14.02 14.07 47,648
07/17/2014 14.09 14.12 14.04 14.06 60,408
07/16/2014 14.03 14.07 13.99 14.05 51,915
07/15/2014 14.05 14.06 14.01 14.01 71,631
07/14/2014 14.1 14.11 14.04 14.05 85,465
07/11/2014 14.11 14.13 14.07 14.13 33,820
07/10/2014 14.18 14.1899 14.14 14.17 35,886
07/09/2014 14.16 14.18 14.1 14.15 47,064
07/08/2014 14.18 14.2 14.17 14.2 68,013
07/07/2014 14 14.14 14 14.12 120,198
07/03/2014 14.11 14.11 14.01 14.01 106,908
07/02/2014 14.34 14.34 14.1 14.13 125,967
07/01/2014 14.43 14.47 14.35 14.35 81,684
06/30/2014 14.42 14.4254 14.39 14.39 62,865
06/27/2014 14.4 14.43 14.39 14.42 39,080
06/26/2014 14.45 14.45 14.39 14.39 77,244
06/25/2014 14.44 14.44 14.41 14.43 54,064
06/24/2014 14.41 14.41 14.35 14.4 56,602
06/23/2014 14.35 14.42 14.34 14.38 81,645
06/20/2014 14.4 14.4 14.32 14.39 66,511
06/19/2014 14.37 14.42 14.3 14.36 70,918
06/18/2014 14.3 14.34 14.29 14.33 79,677
06/17/2014 14.42 14.42 14.31 14.35 53,212
06/16/2014 14.42 14.45 14.38 14.42 19,001
06/13/2014 14.47 14.47 14.4 14.43 52,117
06/12/2014 14.44 14.46 14.3712 14.46 44,375
06/11/2014 14.44 14.49 14.41 14.49 45,120
06/10/2014 14.48 14.48 14.39 14.45 67,716
06/09/2014 14.41 14.4698 14.4 14.41 82,242
06/06/2014 14.37 14.46 14.3699 14.37 88,142
06/05/2014 14.26 14.36 14.25 14.34 37,060
06/04/2014 14.5 14.5 14.26 14.28 173,673
06/03/2014 14.55 14.55 14.45 14.48 98,649
06/02/2014 14.59 14.63 14.5372 14.55 101,316
05/30/2014 14.59 14.59 14.52 14.55 52,756
05/29/2014 14.53 14.57 14.51 14.57 65,901
05/28/2014 14.52 14.54 14.48 14.51 106,447
05/27/2014 14.52 14.54 14.48 14.52 76,167
05/23/2014 14.5 14.53 14.46 14.52 73,240
05/22/2014 14.36 14.49 14.36 14.47 129,927
05/21/2014 14.38 14.4 14.3 14.36 86,041
05/20/2014 14.37 14.37 14.31 14.36 70,024
05/19/2014 14.34 14.38 14.33 14.34 85,951
05/16/2014 14.4 14.41 14.3 14.33 101,736
05/15/2014 14.29 14.39 14.27 14.31 103,579
05/14/2014 14.29 14.3035 14.22 14.22 111,243
05/13/2014 14.31 14.3199 14.25 14.28 99,940
05/12/2014 14.35 14.42 14.34 14.39 72,478
05/09/2014 14.32 14.37 14.32 14.36 64,494
05/08/2014 14.35 14.36 14.31 14.33 81,207
05/07/2014 14.2 14.32 14.2 14.31 74,754
05/06/2014 14.16 14.27 14.16 14.2127 74,870
05/05/2014 14.2 14.216 14.15 14.2 79,981
05/02/2014 14.17 14.22 14.17 14.2 62,254
05/01/2014 14.16 14.27 14.156 14.22 102,436
04/30/2014 14.16 14.17 14.1 14.14 114,408
04/29/2014 14.14 14.14 14.07 14.1007 63,984
04/28/2014 14.23 14.26 14.14 14.14 142,200
04/25/2014 14.27 14.27 14.2 14.24 90,086
04/24/2014 14.08 14.24 14.08 14.21 81,000
04/23/2014 14.07 14.13 14.07 14.12 64,184
04/22/2014 14.01 14.1 14.01 14.05 120,873
04/21/2014 13.92 14.04 13.92 14.03 76,396
04/17/2014 13.93 13.96 13.91 13.93 42,112
04/16/2014 13.85 13.95 13.85 13.95 61,676
04/15/2014 13.81 13.87 13.81 13.87 50,731
04/14/2014 13.85 13.87 13.8 13.81 57,986
04/11/2014 13.9 13.9001 13.87 13.87 73,394
04/10/2014 13.97 14 13.95 13.96 106,554
04/09/2014 14.02 14.02 13.9108 13.95 76,572
04/08/2014 13.96 14.03 13.91 14.02 74,981
04/07/2014 13.9 13.99 13.856 13.99 117,621
04/04/2014 13.82 13.89 13.8 13.85 95,496
04/03/2014 13.78 13.83 13.76 13.83 55,278
04/02/2014 13.74 13.76 13.7 13.75 66,243
04/01/2014 13.72 13.76 13.66 13.75 142,403
03/31/2014 13.74 13.7999 13.68 13.75 106,109
03/28/2014 13.73 13.8 13.73 13.77 34,353
03/27/2014 13.72 13.79 13.7 13.73 74,194
03/26/2014 13.72 13.75 13.67 13.71 109,687
03/25/2014 13.78 13.78 13.71 13.72 139,539
03/24/2014 13.63 13.76 13.63 13.76 151,809
03/21/2014 13.56 13.62 13.53 13.61 62,370
03/20/2014 13.58 13.58 13.5 13.52 72,821
03/19/2014 13.75 13.75 13.56 13.58 128,080
03/18/2014 13.74 13.75 13.63 13.69 103,750
03/17/2014 13.63 13.74 13.63 13.69 123,963
03/14/2014 13.64 13.66 13.62 13.64 62,911
03/13/2014 13.59 13.64 13.59 13.64 70,340
03/12/2014 13.51 13.61 13.51 13.59 88,685
03/11/2014 13.6 13.61 13.58 13.61 41,829
03/10/2014 13.46 13.62 13.46 13.58 63,874
03/07/2014 13.49 13.51 13.43 13.47 140,821
03/06/2014 13.62 13.6399 13.51 13.51 116,576
*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?