$30.07 +0.14 (%) MV High Yld Mun Shs - NYSEARCA

Sep. 3, 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
9/2/201529.9230.1229.9229.93245,802
9/1/201529.9730.0529.8629.93281,809
8/31/201530.0330.1229.9730.00196,481
8/28/201529.8830.0129.8530.00216,812
8/27/201529.9029.9229.7329.82375,868
8/26/201530.1030.1729.8829.90436,110
8/25/201529.8630.0029.8630.00426,470
8/24/201530.1530.3330.1129.99665,879
8/21/201530.3730.3830.2730.33260,103
8/20/201530.3530.4030.2830.39196,209
8/19/201530.2830.4130.2530.41122,044
8/18/201530.3530.3830.2930.32341,176
8/17/201530.2830.3630.2530.35193,350
8/14/201530.2530.3530.2330.33178,135
8/13/201530.2330.3430.2230.27109,154
8/12/201530.3230.3230.1930.26285,634
8/11/201530.2430.3530.2230.32224,626
8/10/201530.2430.2630.1830.25364,518
8/7/201530.1630.2830.1530.28185,917
8/6/201530.1430.2330.1430.20175,785
8/5/201530.1030.1830.1030.13137,373
8/4/201530.2430.2730.1030.18251,996
8/3/201530.2330.2930.0330.28287,196
7/31/201530.3130.4130.1930.29441,627
7/30/201530.3130.3130.1730.24257,112
7/29/201530.3330.3730.2330.28463,043
7/28/201530.2930.3530.2430.34140,529
7/27/201530.3230.4130.2830.36170,021
7/24/201530.3330.3630.2730.31159,609
7/23/201530.3530.3530.1730.34326,109
7/22/201530.2230.3130.2030.21147,623
7/21/201530.1930.2630.1630.26266,575
7/20/201530.2030.2530.1130.18114,581
7/17/201530.1830.2730.1530.21234,581
7/16/201530.1330.2230.0830.18335,720
7/15/201530.1530.2030.1030.20131,134
7/13/201530.0630.1130.0130.11205,508
7/10/201530.0030.0730.0030.07267,118
7/9/201530.0130.0629.9730.01283,790
7/8/201530.0630.1029.9530.02359,422
7/7/201530.1030.2230.0330.03404,906
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
  • Showing 1-100 of 1,254 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!