BLACKROCK MUNIYIELD INV QLTY $15.17

up +0.03


20/5/2013 10:20 AM  |  NYSE : MFT  |  Industries :
Type:

MFT historical data

Date Open High Low Close Volume
5/17/2013 15.07 15.21 15.07 15.14 266
5/16/2013 15.10 15.16 15.05 15.09 141
5/15/2013 15.23 15.26 15.15 15.15 256
5/14/2013 15.12 15.25 15.12 15.22 280
5/13/2013 15.21 15.22 15.10 15.21 522
5/10/2013 15.26 15.26 15.18 15.21 369
5/9/2013 15.13 15.20 15.13 15.17 82
5/8/2013 15.13 15.20 15.13 15.19 152
5/7/2013 15.28 15.28 15.18 15.18 340
5/6/2013 15.20 15.25 15.20 15.23 104
5/3/2013 15.22 15.26 15.20 15.21 207
5/2/2013 15.17 15.24 15.16 15.19 122
5/1/2013 15.23 15.23 15.15 15.18 157
4/30/2013 15.08 15.15 15.05 15.14 120
4/29/2013 15.06 15.12 15.01 15.08 256
4/26/2013 15.03 15.09 15.03 15.06 105
4/25/2013 15.06 15.12 15.06 15.06 72
4/24/2013 15.07 15.14 15.05 15.08 135
4/23/2013 15.03 15.14 15.03 15.09 122
4/22/2013 15.08 15.10 15.02 15.02 115
4/19/2013 15.03 15.14 15.03 15.06 196
4/18/2013 14.99 15.05 14.99 15.03 46
4/17/2013 14.96 15.08 14.96 15.05 82
4/16/2013 14.99 15.09 14.95 15.00 104
4/15/2013 15.08 15.15 14.97 15.01 235
4/12/2013 15.01 15.13 15.01 15.10 61
4/11/2013 15.04 15.12 15.04 15.09 92
4/10/2013 15.04 15.18 15.04 15.18 182
4/9/2013 15.03 15.15 15.03 15.08 165
4/8/2013 15.05 15.08 15.03 15.03 115
4/5/2013 14.89 15.13 14.89 15.04 327
4/4/2013 14.92 15.00 14.88 14.90 409
4/3/2013 15.11 15.15 14.95 14.95 412
4/2/2013 15.06 15.19 15.06 15.16 234
4/1/2013 15.06 15.24 15.06 15.13 228
3/28/2013 14.98 15.11 14.98 15.10 161
3/27/2013 14.93 15.04 14.93 15.04 97
3/26/2013 14.83 14.92 14.77 14.90 227
3/25/2013 14.89 14.93 14.79 14.93 125
3/22/2013 14.90 15.02 14.90 14.95 318
3/21/2013 15.12 15.12 14.89 14.97 237
3/20/2013 14.87 15.10 14.86 15.08 518
3/19/2013 14.81 14.86 14.66 14.85 196
3/18/2013 14.29 14.81 14.29 14.80 310
3/15/2013 14.47 14.59 14.32 14.44 992
3/14/2013 15.03 15.03 14.63 14.63 780
3/13/2013 15.04 15.07 14.93 14.97 288
3/12/2013 15.05 15.23 15.04 15.18 733
3/11/2013 15.21 15.23 15.12 15.14 456
3/8/2013 15.44 15.46 15.27 15.30 270
3/7/2013 15.58 15.61 15.45 15.53 307
3/6/2013 15.55 15.62 15.49 15.58 448
3/5/2013 15.52 15.59 15.50 15.53 509
3/4/2013 15.56 15.58 15.46 15.49 295
3/1/2013 15.42 15.52 15.42 15.50 182
2/28/2013 15.46 15.49 15.41 15.41 286
2/27/2013 15.45 15.55 15.43 15.50 221
2/26/2013 15.60 15.65 15.31 15.43 1292
2/25/2013 15.65 15.67 15.60 15.62 228
2/22/2013 15.80 15.84 15.66 15.67 514
2/21/2013 15.76 15.91 15.76 15.83 127
2/20/2013 15.67 15.83 15.67 15.83 190
2/19/2013 15.69 15.74 15.68 15.74 96
2/15/2013 15.79 15.79 15.67 15.73 261
2/14/2013 15.77 15.77 15.69 15.74 117
2/13/2013 15.85 15.89 15.82 15.85 204
2/12/2013 15.84 15.96 15.84 15.96 238
2/11/2013 15.89 15.96 15.83 15.85 123
2/8/2013 16.02 16.02 15.91 15.92 154
2/7/2013 16.01 16.05 15.99 15.99 105
2/6/2013 16.01 16.05 16.00 16.01 233
2/5/2013 15.96 16.04 15.96 16.00 192
2/4/2013 15.93 15.97 15.90 15.96 118
2/1/2013 15.91 16.04 15.91 15.97 100
1/31/2013 15.90 16.00 15.89 15.94 146
1/30/2013 15.86 15.99 15.85 15.97 140
1/29/2013 15.93 16.11 15.85 15.91 376
1/28/2013 16.26 16.29 15.93 15.97 547
1/25/2013 16.34 16.40 16.32 16.37 169
1/24/2013 16.30 16.40 16.30 16.36 174
1/23/2013 16.22 16.35 16.22 16.33 226
1/22/2013 16.20 16.33 16.20 16.26 237
1/18/2013 16.17 16.26 16.17 16.20 131
1/17/2013 16.08 16.27 16.08 16.16 215
1/16/2013 15.97 16.19 15.87 16.06 309
1/15/2013 16.16 16.24 16.00 16.01 265
1/14/2013 16.41 16.52 16.16 16.16 272
1/11/2013 16.50 16.53 16.40 16.40 186
1/10/2013 16.63 16.64 16.51 16.55 77
1/9/2013 16.42 16.61 16.42 16.60 179
1/8/2013 16.28 16.46 16.28 16.44 88
1/7/2013 16.36 16.40 16.32 16.32 215
1/4/2013 16.37 16.43 16.36 16.40 115
1/3/2013 16.19 16.50 16.17 16.36 268
1/2/2013 15.71 16.13 15.71 16.13 88
12/31/2012 15.63 15.70 15.59 15.70 147
12/28/2012 15.49 15.67 15.48 15.64 135
12/27/2012 15.65 15.74 15.55 15.59 286
12/26/2012 15.87 15.89 15.66 15.71 145
12/24/2012 15.90 16.00 15.88 15.98 170
Marketplace
Trading Center