Quantcast

Blackrock MuniYield Arizona Fund, Inc. Common Stock Historical Stock Prices

MZA 
$13.765
*  
0.055
0.4%
Get MZA Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading MZA 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 25-DEC-2018 TO 25-MAR-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 13.79 13.8726 13.67 13.765 9,272
03/25/2019 13.7801 13.8726 13.67 13.765 9,272
03/22/2019 13.72 13.88 13.72 13.82 8,333
03/21/2019 13.6999 13.6999 13.6999 13.6999 700
03/20/2019 13.6565 13.67 13.6565 13.67 1,801
03/19/2019 13.61 13.645 13.6 13.61 1,622
03/18/2019 13.61 13.645 13.6 13.645 12,482
03/15/2019 13.6775 13.6775 13.62 13.62 1,889
03/14/2019 13.63 13.67 13.6 13.6 16,349
03/13/2019 13.6903 13.699 13.63 13.64 4,147
03/12/2019 13.7 13.7 13.6525 13.6525 4,644
03/11/2019 13.72 13.72 13.69 13.69 2,554
03/08/2019 13.76 13.76 13.7 13.72 5,635
03/07/2019 13.749 13.76 13.6656 13.76 11,576
03/06/2019 13.55 13.71 13.535 13.6484 13,629
03/05/2019 13.55 13.55 13.5144 13.55 3,616
03/04/2019 13.4472 13.54 13.4472 13.54 5,298
03/01/2019 13.5 13.53 13.4528 13.4817 2,873
02/28/2019 13.51 13.55 13.4536 13.4536 10,634
02/27/2019 13.44 13.509 13.44 13.468 9,757
02/26/2019 13.48 13.5 13.4 13.5 9,549
02/25/2019 13.3894 13.3967 13.28 13.33 7,555
02/22/2019 13.39 13.41 13.27 13.335 6,612
02/21/2019 13.26 13.3599 13.26 13.3599 2,060
02/20/2019 13.3108 13.3108 13.3108 13.3108 223
02/19/2019 13.25 13.33 13.151 13.33 12,672
02/15/2019 13.23 13.3138 13.16 13.16 7,105
02/14/2019 13.09 13.29 13.09 13.2255 7,563
02/13/2019 13.39 13.49 13.04 13.34 21,295
02/12/2019 13 13.21 13 13.0814 4,133
02/11/2019 12.97 13.0196 12.97 12.98 1,877
02/08/2019 13.1 13.1 13 13.03 5,828
02/07/2019 13.2 13.2729 13.08 13.1146 5,525
02/06/2019 13.17 13.17 13.02 13.0328 3,414
02/05/2019 13 13.0999 12.96 13.0713 9,738
02/04/2019 13.116 13.116 12.87 13 8,819
02/01/2019 12.96 13.1342 12.89 12.91 4,427
01/31/2019 12.88 13.04 12.88 12.9 344
01/30/2019 12.89 13.1999 12.85 12.93 7,072
01/29/2019 12.92 13.071 12.9 12.91 4,403
01/28/2019 12.88 12.98 12.88 12.9 19,604
01/25/2019 13.01 13.01 12.9 12.9 10,562
01/24/2019 12.95 13 12.95 12.95 9,459
01/23/2019 13.05 13.16 12.95 12.95 23,649
01/22/2019 13.11 13.2 12.96 13.075 5,335
01/18/2019 13.01 13.15 12.91 13.045 11,528
01/17/2019 12.9 13 12.89 13 7,633
01/16/2019 12.9 12.98 12.9 12.933 2,885
01/15/2019 12.95 12.97 12.95 12.9572 1,073
01/14/2019 12.93 12.96 12.93 12.95 2,205
01/11/2019 12.9921 12.9921 12.92 12.92 300
01/10/2019 12.986 12.99 12.91 12.98 3,532
01/09/2019 12.94 12.99 12.94 12.99 5,736
01/08/2019 12.81 12.95 12.7 12.9 17,400
01/07/2019 12.69 12.7267 12.69 12.7 3,134
01/04/2019 12.67 12.67 12.525 12.64 6,491
01/03/2019 12.58 12.84 12.56 12.7 6,896
01/02/2019 12.2 12.54 12.2 12.54 9,338
12/31/2018 12.18 12.26 12.18 12.2121 20,161
12/28/2018 12.25 12.2914 12.16 12.16 35,978
12/27/2018 12.19 12.3802 12.19 12.25 9,445
12/26/2018 12.14 12.3379 12.14 12.23 38,631
*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?

Smart Portfolio