Quantcast

Blackrock MuniYield Investment Fund Common Stock Historical Stock Prices

MYF 
$13.29
*  
0.09
0.68%
Get MYF Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading MYF now
Exchange:NYSE

Community Rating:
View:    MYF After Hours
 
 
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-OCT-2018 TO 22-JAN-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 13.20 13.36 13.20 13.29 69,750
01/22/2019 13.13 13.23 13.13 13.2 68,876
01/18/2019 13.11 13.1601 13.06 13.12 105,468
01/17/2019 13.04 13.1 13.03 13.1 62,184
01/16/2019 13.07 13.09 13.01 13.02 51,381
01/15/2019 13.07 13.12 13.04 13.07 71,371
01/14/2019 13.14 13.14 13.03 13.11 53,968
01/11/2019 13.18 13.21 13.13 13.14 53,939
01/10/2019 13.09 13.17 13.06 13.14 44,395
01/09/2019 13.07 13.1 12.97 13.08 92,620
01/08/2019 13.04 13.1299 12.99 13 50,050
01/07/2019 12.96 13.08 12.96 12.985 45,500
01/04/2019 13.05 13.08 12.87 12.92 59,770
01/03/2019 12.91 13.08 12.8903 13.05 54,763
01/02/2019 12.67 12.91 12.66 12.91 69,505
12/31/2018 12.71 12.72 12.59 12.65 116,981
12/28/2018 12.71 12.7703 12.6301 12.69 119,171
12/27/2018 12.67 12.79 12.66 12.71 86,823
12/26/2018 12.72 12.83 12.65 12.67 74,172
12/24/2018 12.86 12.86 12.72 12.74 78,737
12/21/2018 12.79 12.8692 12.73 12.85 52,403
12/20/2018 13.13 13.14 12.71 12.8371 105,544
12/19/2018 13.12 13.14 13.09 13.13 32,649
12/18/2018 13.12 13.121 13.05 13.0963 56,741
12/17/2018 13.1 13.1393 13.03 13.09 49,344
12/14/2018 13.18 13.23 13.06 13.1 41,288
12/13/2018 13.32 13.35 13.17 13.17 32,056
12/12/2018 13.53 13.53 13.3 13.33 64,759
12/11/2018 13.51 13.55 13.5 13.5 72,931
12/10/2018 13.38 13.6 13.34 13.509 69,927
12/07/2018 13.45 13.51 13.32 13.33 67,210
12/06/2018 13.68 13.68 13.42 13.42 102,684
12/04/2018 13.8 13.81 13.56 13.68 133,448
12/03/2018 13.89 13.93 13.81 13.85 52,558
11/30/2018 13.91 13.9344 13.87 13.87 31,425
11/29/2018 13.85 13.95 13.8466 13.9499 37,272
11/28/2018 13.8 13.83 13.8 13.83 38,281
11/27/2018 13.85 13.85 13.79 13.8 18,627
11/26/2018 13.82 13.85 13.81 13.83 26,782
11/23/2018 13.8 13.82 13.8 13.8 13,236
11/21/2018 13.75 13.82 13.75 13.8 22,984
11/20/2018 13.74 13.79 13.73 13.78 12,893
11/19/2018 13.85 13.85 13.77 13.83 26,707
11/16/2018 13.86 13.86 13.8101 13.8194 36,711
11/15/2018 13.85 13.86 13.85 13.86 6,882
11/14/2018 13.89 13.9233 13.8401 13.88 19,082
11/13/2018 13.88 13.9867 13.877 13.98 20,486
11/12/2018 13.52 13.9 13.52 13.85 15,266
11/09/2018 13.73 13.819 13.73 13.819 26,646
11/08/2018 13.65 13.8 13.65 13.72 22,473
11/07/2018 13.56 13.78 13.56 13.7 22,016
11/06/2018 13.58 13.67 13.5 13.62 41,764
11/05/2018 13.49 13.66 13.45 13.58 40,177
11/02/2018 13.53 13.6092 13.5 13.54 28,867
11/01/2018 13.6 13.73 13.45 13.57 50,625
10/31/2018 13.61 13.71 13.5701 13.66 29,300
10/30/2018 13.62 13.67 13.54 13.6692 36,310
10/29/2018 13.73 13.7665 13.62 13.62 40,064
10/26/2018 13.83 13.83 13.77 13.78 10,891
10/25/2018 13.75 13.84 13.75 13.82 41,994
10/24/2018 13.69 13.81 13.68 13.68 41,315
10/23/2018 13.68 13.75 13.661 13.661 20,794
10/22/2018 13.65 13.68 13.65 13.6741 15,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MYF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio