Quantcast

Blackrock Muni Intermediate Duration Fund Inc Common Stock Historical Stock Prices

MUI 
$13.52
*  
0.07
0.52%
Get MUI Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading MUI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 13.61 13.63 13.52 13.52 62,711
04/22/2019 13.63 13.63 13.52 13.52 62,711
04/18/2019 13.57 13.61 13.57 13.59 96,574
04/17/2019 13.49 13.56 13.49 13.55 88,445
04/16/2019 13.53 13.55 13.51 13.52 59,009
04/15/2019 13.63 13.63 13.52 13.58 124,202
04/12/2019 13.67 13.7056 13.59 13.62 94,713
04/11/2019 13.77 13.82 13.73 13.73 124,897
04/10/2019 13.82 13.86 13.799 13.82 81,608
04/09/2019 13.8 13.86 13.7601 13.86 87,283
04/08/2019 13.79 13.8 13.71 13.75 24,775
04/05/2019 13.72 13.8 13.7 13.72 52,021
04/04/2019 13.74 13.77 13.71 13.75 42,636
04/03/2019 13.71 13.81 13.69 13.73 63,711
04/02/2019 13.77 13.81 13.73 13.73 92,745
04/01/2019 13.69 13.77 13.67 13.76 67,097
03/29/2019 13.68 13.77 13.67 13.77 43,475
03/28/2019 13.79 13.85 13.68 13.68 92,855
03/27/2019 13.79 13.86 13.7493 13.76 108,033
03/26/2019 13.7 13.92 13.67 13.8 78,620
03/25/2019 13.75 13.79 13.68 13.71 74,852
03/22/2019 13.84 13.8456 13.72 13.74 91,579
03/21/2019 13.7 13.83 13.7 13.82 59,152
03/20/2019 13.61 13.7199 13.6 13.7 66,081
03/19/2019 13.67 13.67 13.55 13.64 117,964
03/18/2019 13.66 13.66 13.51 13.58 107,156
03/15/2019 13.72 13.734 13.65 13.66 111,044
03/14/2019 13.86 13.86 13.72 13.72 50,104
03/13/2019 13.8 13.91 13.8 13.9 111,160
03/12/2019 13.88 13.88 13.76 13.83 130,188
03/11/2019 13.85 13.859 13.78 13.83 89,324
03/08/2019 13.75 13.83 13.71 13.8 222,300
03/07/2019 13.6 13.75 13.59 13.72 296,936
03/06/2019 13.61 13.68 13.57 13.57 98,035
03/05/2019 13.68 13.7 13.61 13.61 86,076
03/04/2019 13.62 13.64 13.57 13.59 63,286
03/01/2019 13.59 13.62 13.56 13.62 66,528
02/28/2019 13.58 13.58 13.54 13.57 59,900
02/27/2019 13.42 13.55 13.42 13.55 117,866
02/26/2019 13.51 13.53 13.44 13.45 70,901
02/25/2019 13.49 13.55 13.45 13.51 49,099
02/22/2019 13.48 13.55 13.45 13.49 42,183
02/21/2019 13.46 13.4808 13.35 13.48 98,549
02/20/2019 13.54 13.54 13.43 13.48 76,526
02/19/2019 13.41 13.53 13.39 13.46 60,514
02/15/2019 13.4 13.45 13.36 13.41 64,602
02/14/2019 13.3 13.41 13.28 13.41 100,738
02/13/2019 13.15 13.35 13.15 13.34 259,179
02/12/2019 13.21 13.23 13.15 13.16 234,326
02/11/2019 13.25 13.26 13.14 13.15 124,789
02/08/2019 13.13 13.25 13.08 13.25 135,762
02/07/2019 13.06 13.1 12.97 13.1 190,201
02/06/2019 13.04 13.09 12.93 13.03 188,394
02/05/2019 13.04 13.05 12.93 13.04 322,024
02/04/2019 13.09 13.19 13 13.03 110,454
02/01/2019 13.2 13.25 13.11 13.11 116,959
01/31/2019 13.15 13.15 13.09 13.14 177,495
01/30/2019 13.24 13.24 13.06 13.09 115,513
01/29/2019 13.32 13.32 13.1 13.13 174,706
01/28/2019 13.29 13.32 13.24 13.28 115,851
01/25/2019 13.39 13.39 13.31 13.31 30,391
01/24/2019 13.27 13.4 13.2635 13.4 306,827
01/23/2019 13.1 13.28 13.1 13.27 210,939
01/22/2019 13.11 13.14 13.04 13.14 133,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MUI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio