$30.05 +0.29 (%) MV High Yld Mun Shs - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYD historical data

Date Open High Low Close Volume
7/6/201530.0130.0929.7730.05366,478
7/2/201529.8329.9329.7529.76474,218
7/1/201529.6329.9029.5629.722,110,930
6/30/201529.9630.0129.4829.901,106,460
6/29/201530.4130.4829.8929.94751,793
6/26/201530.3530.4530.3030.37115,479
6/25/201530.4630.4930.4130.41238,934
6/24/201530.4630.4830.4030.48146,425
6/23/201530.4930.4930.3730.48276,702
6/22/201530.4430.5430.3730.46285,291
6/19/201530.5030.6030.4530.50199,877
6/18/201530.4930.5030.4030.47283,330
6/17/201530.4930.5130.3830.48170,088
6/16/201530.4430.5530.4130.50211,091
6/15/201530.4430.5030.3430.38236,284
6/12/201530.5230.5230.3930.40648,399
6/11/201530.5230.5230.4430.47291,096
6/10/201530.5230.5530.4530.45171,943
6/9/201530.5230.5930.5130.56147,417
6/8/201530.5230.6330.5130.55311,362
6/5/201530.5830.7230.5030.51239,995
6/4/201530.6230.8130.6230.74203,926
6/3/201530.6630.7130.6130.67181,545
6/2/201530.6630.7330.6230.67364,768
6/1/201530.8030.8030.6830.75248,854
5/29/201530.8730.9530.8430.87159,071
5/28/201530.8130.9530.7530.85147,033
5/27/201530.7930.9430.7530.86239,205
5/26/201530.8030.8930.7030.79298,288
5/22/201530.8230.8230.6830.76221,765
5/21/201530.7330.8830.7030.83235,904
5/20/201530.7130.7930.6630.72350,541
5/19/201530.7230.7830.6830.71237,723
5/18/201530.8130.8330.7430.78236,310
5/15/201530.8230.8630.7530.82225,304
5/14/201530.8030.8730.7430.82252,327
5/13/201530.8130.8530.7230.80186,075
5/12/201530.7330.8730.6530.78241,216
5/11/201530.8230.8930.7030.78291,847
5/8/201530.8630.9830.8230.92306,401
5/7/201530.7930.9430.7130.87411,065
5/6/201530.8530.9630.7030.76371,305
5/5/201530.8730.9130.8130.90321,761
5/4/201530.9530.9530.8130.90383,749
5/1/201530.8830.9830.6830.92530,010
4/30/201531.2131.2230.8931.10733,327
4/29/201531.2231.2831.1731.24353,819
4/28/201531.2931.3131.2131.27270,689
4/27/201531.3331.3331.2631.31275,347
4/24/201531.2831.3431.2031.34222,839
4/23/201531.2431.3031.2031.30290,710
4/22/201531.2831.3531.1731.20274,715
4/21/201531.2931.3231.2231.28258,616
4/20/201531.3231.3531.2031.34271,154
4/17/201531.2131.3431.2031.34231,498
4/16/201531.2531.2631.1231.21663,145
4/15/201531.2531.2731.2031.24316,109
4/14/201531.2431.2731.2031.26351,880
4/13/201531.1831.2531.1531.25216,923
4/10/201531.1931.3031.1531.20256,334
4/9/201531.2331.2331.1131.18343,847
4/8/201531.2031.2531.1431.25347,461
4/7/201531.1531.2631.1331.20310,115
4/6/201531.2231.2831.1131.16473,142
4/2/201531.2831.2831.1331.20475,568
4/1/201531.1931.2831.1331.251,336,820
3/31/201531.2931.3431.2331.34223,928
3/30/201531.3331.4031.2531.32518,808
3/27/201531.2331.3631.2331.35557,817
3/26/201531.2931.3331.2031.28618,234
3/25/201531.3631.4031.2831.331,573,860
3/24/201531.2931.4631.2931.42405,886
3/23/201531.2931.3331.2231.32170,234
3/20/201531.3831.3831.2631.29260,059
3/19/201531.3131.3631.2531.27262,744
3/18/201531.1831.4031.0131.33308,269
3/17/201531.0131.1830.9631.12247,683
3/16/201530.9931.1430.9931.08193,161
3/13/201530.9531.0430.9330.96387,883
3/12/201530.9031.0630.8830.92503,047
3/11/201530.7930.8530.7530.84206,787
3/10/201530.7230.8630.6630.79269,423
3/9/201530.7030.8930.5630.64437,268
3/6/201530.8230.8530.6030.60482,533
3/5/201530.9130.9530.8130.86256,751
3/4/201530.8031.0930.8030.82307,919
3/3/201530.9931.2130.8030.90784,007
3/2/201531.2431.2530.9531.04766,237
2/27/201531.1631.3131.1231.29201,333
2/26/201531.2331.2531.0531.05301,844
2/25/201531.1731.3031.1431.25236,385
2/24/201531.1531.2631.0831.25240,897
2/23/201531.1531.2331.1231.22219,201
2/20/201531.1231.1931.0631.11299,320
2/19/201531.1331.1730.9631.02248,556
2/18/201531.0131.1830.9831.13250,820
2/17/201530.8030.9930.7730.93306,328
2/13/201531.0531.2030.8330.94507,587
2/12/201530.7631.1630.7031.04520,008
2/11/201530.8530.9030.5530.792,483,700
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!