Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Investment Quality Fund (NY: MFT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.835 4.882 4.820 4.830 15,227 -0.04(-0.74%)
Oct 30, 2008 4.923 4.928 4.815 4.866 18,428 -0.06(-1.15%)
Oct 29, 2008 4.923 4.959 4.913 4.923 55,672 +0.00(+0.00%)
Oct 28, 2008 4.872 4.923 4.872 4.923 10,894 +0.07(+1.38%)
Oct 27, 2008 4.866 4.908 4.856 4.856 63,820 -0.02(-0.42%)
Oct 24, 2008 4.805 4.944 4.794 4.877 54,947 -0.01(-0.29%)
Oct 23, 2008 4.768 4.897 4.768 4.891 35,219 +0.19(+4.03%)
Oct 22, 2008 4.526 4.732 4.526 4.701 47,457 +0.15(+3.28%)
Oct 21, 2008 4.428 4.614 4.428 4.552 58,446 +0.13(+2.91%)
Oct 20, 2008 4.232 4.464 4.232 4.423 30,067 +0.20(+4.76%)
Oct 17, 2008 4.145 4.243 3.985 4.222 48,689 +0.08(+1.87%)
Oct 16, 2008 4.274 4.279 4.140 4.145 18,622 -0.07(-1.59%)
Oct 15, 2008 4.294 4.294 4.021 4.212 38,796 -0.13(-3.08%)
Oct 14, 2008 4.186 4.377 4.186 4.346 46,534 +0.21(+5.11%)
Oct 13, 2008 3.665 4.134 3.609 4.134 79,699 +0.60(+16.91%)
Oct 10, 2008 3.609 3.619 3.444 3.536 92,863 -0.39(-9.86%)
Oct 09, 2008 4.526 4.526 3.923 3.923 36,920 -0.65(-14.21%)
Oct 08, 2008 4.810 4.810 4.573 4.573 12,026 -0.24(-4.93%)
Oct 07, 2008 5.114 5.139 4.810 4.810 25,760 -0.19(-3.72%)
Oct 06, 2008 5.037 5.310 4.928 4.995 85,309 -0.08(-1.52%)
Oct 03, 2008 5.073 5.140 5.073 5.073 26,963 -0.01(-0.20%)
Oct 02, 2008 5.057 5.098 5.057 5.083 6,595 +0.00(+0.00%)
Oct 01, 2008 5.000 5.083 4.975 5.083 79,532 +0.09(+1.75%)
Sep 30, 2008 4.995 5.016 4.923 4.995 181,392 +0.00(+0.00%)
Sep 29, 2008 5.269 5.269 4.897 4.995 28,373 -0.27(-5.19%)
Sep 26, 2008 5.356 5.356 5.269 5.269 0 -0.09(-1.64%)
Sep 25, 2008 5.377 5.397 5.356 5.356 17,846 -0.04(-0.76%)
Sep 24, 2008 5.397 5.397 5.397 5.397 581 -0.02(-0.29%)
Sep 23, 2008 5.568 5.568 5.361 5.413 59,358 -0.13(-2.33%)
Sep 22, 2008 5.598 5.629 5.511 5.542 32,977 -0.05(-0.92%)
Sep 19, 2008 5.547 5.640 5.506 5.593 0 +0.12(+2.26%)
Sep 18, 2008 5.841 5.872 5.444 5.470 71,967 -0.19(-3.28%)
Sep 17, 2008 5.887 5.887 5.655 5.655 66,923 -0.24(-4.14%)
Sep 16, 2008 5.990 5.990 5.867 5.900 193,982 -0.09(-1.51%)
Sep 15, 2008 6.037 6.037 5.985 5.990 21,970 -0.07(-1.19%)
Sep 12, 2008 6.068 6.068 6.062 6.062 11,056 -0.02(-0.25%)
Sep 11, 2008 6.109 6.114 6.068 6.078 47,331 -0.06(-1.01%)
Sep 10, 2008 6.135 6.145 6.109 6.140 23,471 -0.02(-0.33%)
Sep 09, 2008 6.150 6.171 6.137 6.160 8,535 +0.01(+0.17%)
Sep 08, 2008 6.171 6.171 6.124 6.150 35,886 +0.00(+0.00%)
Sep 05, 2008 6.140 6.155 6.119 6.150 0 +0.01(+0.17%)
Sep 04, 2008 6.119 6.145 6.119 6.140 12,991 +0.02(+0.34%)
Sep 03, 2008 6.093 6.119 6.093 6.119 8,147 +0.03(+0.42%)
Sep 02, 2008 6.093 6.093 6.093 6.093 193 +0.01(+0.17%)
Aug 29, 2008 6.104 6.104 6.031 6.083 10,669 -0.01(-0.17%)
Aug 28, 2008 6.073 6.093 6.068 6.093 4,849 +0.02(+0.34%)
Aug 27, 2008 6.031 6.073 6.031 6.073 3,297 +0.00(+0.00%)
Aug 26, 2008 6.052 6.109 6.026 6.073 38,990 +0.02(+0.34%)
Aug 25, 2008 6.057 6.057 6.031 6.052 1,163 +0.01(+0.09%)
Aug 22, 2008 6.037 6.047 6.026 6.047 26,255 +0.02(+0.26%)
Aug 21, 2008 6.052 6.057 6.031 6.031 153,440 -0.02(-0.34%)
Aug 20, 2008 6.052 6.104 6.047 6.052 56,863 -0.03(-0.42%)
Aug 19, 2008 6.052 6.093 6.052 6.078 22,307 +0.02(+0.34%)
Aug 18, 2008 6.068 6.093 6.057 6.057 14,277 -0.01(-0.12%)
Aug 15, 2008 6.073 6.073 6.057 6.064 0 +0.01(+0.12%)
Aug 14, 2008 6.042 6.109 6.042 6.057 21,823 +0.02(+0.26%)
Aug 13, 2008 6.052 6.062 6.037 6.042 19,204 -0.02(-0.34%)
Aug 12, 2008 6.057 6.078 6.057 6.062 18,738 +0.01(+0.09%)
Aug 11, 2008 6.068 6.078 6.057 6.057 6,692 -0.01(-0.17%)
Aug 08, 2008 6.052 6.073 6.052 6.068 18,428 +0.02(+0.26%)
Aug 07, 2008 6.052 6.068 6.047 6.052 37,050 +0.00(+0.00%)
Aug 06, 2008 6.073 6.073 6.047 6.052 37,700 -0.02(-0.34%)
Aug 05, 2008 6.057 6.078 6.052 6.073 39,240 +0.02(+0.34%)
Aug 04, 2008 6.047 6.073 6.047 6.052 43,036 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.