Echtzeit-Aktienkurs Blackrock MuniHoldings Investment Quality Fund
Bid:
Ask:
Aktienkurse zur Blackrock MuniHoldings Investment Quality Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,89 | 14,20 | 13,53 | 13,97 | 1,12% | - |
| 25.02.2021 | 13,99 | 14,39 | 12,99 | 13,81 | -1,18% | - |
| 24.02.2021 | 13,82 | 14,32 | 13,11 | 13,98 | 0,00% | - |
| 23.02.2021 | 13,70 | 14,73 | 13,58 | 13,98 | -2,27% | - |
| 22.02.2021 | 14,29 | 14,86 | 13,97 | 14,30 | -4,16% | - |
| 19.02.2021 | 14,54 | 14,97 | 14,16 | 14,92 | 2,12% | - |
| 18.02.2021 | 14,49 | 15,48 | 13,97 | 14,61 | 0,31% | - |
| 17.02.2021 | 14,55 | 15,40 | 14,16 | 14,57 | 0,07% | - |
| 16.02.2021 | 14,53 | 15,02 | 13,82 | 14,56 | -0,31% | - |
| 12.02.2021 | 14,61 | 15,09 | 14,25 | 14,60 | -0,65% | - |
| 11.02.2021 | 14,67 | 14,73 | 14,20 | 14,70 | -0,14% | - |
| 10.02.2021 | 14,65 | 15,12 | 0,00 | 14,72 | 3,55% | - |
| 09.02.2021 | 14,69 | 14,74 | 14,15 | 14,21 | -3,33% | - |
| 08.02.2021 | 14,72 | 15,64 | 14,61 | 14,70 | 2,80% | - |
| 05.02.2021 | 14,68 | 15,00 | 14,26 | 14,30 | -1,99% | - |
| 04.02.2021 | 14,53 | 14,95 | 14,17 | 14,59 | 0,27% | - |
| 03.02.2021 | 14,66 | 14,97 | 14,21 | 14,55 | 0,17% | - |
| 02.02.2021 | 14,49 | 14,85 | 13,99 | 14,53 | 0,52% | - |
| 01.02.2021 | 14,50 | 14,51 | 14,40 | 14,45 | -0,24% | - |
| 29.01.2021 | 14,47 | 14,84 | 0,00 | 14,49 | 0,38% | - |
| 28.01.2021 | 14,37 | 14,77 | 13,90 | 14,43 | 0,66% | - |
| 27.01.2021 | 14,37 | 14,40 | 14,02 | 14,34 | -1,21% | - |
| 26.01.2021 | 14,42 | 14,90 | 0,00 | 14,51 | 0,66% | - |
| 25.01.2021 | 14,45 | 14,46 | 13,96 | 14,42 | 0,56% | - |
| 22.01.2021 | 14,39 | 14,41 | 14,00 | 14,34 | -2,98% | - |
| 21.01.2021 | 14,41 | 14,78 | 14,41 | 14,78 | 3,11% | - |
| 20.01.2021 | 14,28 | 14,35 | 13,90 | 14,33 | 0,88% | - |
| 19.01.2021 | 14,21 | 14,67 | 13,83 | 14,21 | -0,53% | - |
| 15.01.2021 | 14,21 | 14,60 | 13,81 | 14,28 | 1,31% | - |
| 14.01.2021 | 14,19 | 14,55 | 13,88 | 14,10 | -0,49% | - |
| 13.01.2021 | 13,95 | 14,47 | 13,53 | 14,17 | 1,21% | - |
| 12.01.2021 | 14,22 | 14,46 | 13,76 | 14,00 | -0,29% | - |
| 11.01.2021 | 14,04 | 14,40 | 13,59 | 14,04 | 0,39% | - |
| 08.01.2021 | 14,09 | 14,45 | 13,65 | 13,98 | -0,29% | - |
| 07.01.2021 | 14,06 | 14,37 | 13,57 | 14,02 | 0,07% | - |
| 06.01.2021 | 14,09 | 14,48 | 13,66 | 14,01 | -0,92% | - |
| 05.01.2021 | 14,14 | 14,55 | 13,66 | 14,14 | 0,28% | - |
| 04.01.2021 | 14,14 | 14,14 | 14,04 | 14,10 | 0,53% | - |
| 31.12.2020 | 14,05 | 14,09 | 14,02 | 14,03 | 0,57% | - |
| 30.12.2020 | 13,98 | 14,00 | 13,93 | 13,95 | 0,25% | - |
| 29.12.2020 | 13,99 | 14,00 | 13,63 | 13,91 | 0,29% | - |
| 28.12.2020 | 13,87 | 13,87 | 13,87 | 13,87 | -2,60% | - |
| 24.12.2020 | 14,05 | 14,29 | 13,59 | 14,24 | 1,71% | - |
| 23.12.2020 | 14,00 | 14,04 | 13,99 | 14,00 | 0,50% | - |
| 22.12.2020 | 13,98 | 14,35 | 13,49 | 13,93 | -2,83% | - |
| 21.12.2020 | 13,94 | 14,34 | 13,58 | 14,34 | 3,09% | - |
| 18.12.2020 | 13,91 | 14,34 | 13,49 | 13,91 | -0,43% | - |
| 17.12.2020 | 13,97 | 13,97 | 13,97 | 13,97 | 0,04% | - |
| 16.12.2020 | 14,14 | 14,40 | 13,66 | 13,96 | -0,85% | - |
| 15.12.2020 | 14,18 | 14,51 | 14,07 | 14,08 | -0,46% | - |
| 14.12.2020 | 14,22 | 14,22 | 14,13 | 14,15 | -0,32% | - |
| 11.12.2020 | 14,15 | 14,54 | 14,14 | 14,19 | 0,28% | - |
| 10.12.2020 | 14,17 | 14,18 | 14,13 | 14,15 | 0,18% | - |
| 09.12.2020 | 14,19 | 14,72 | 13,78 | 14,13 | -0,95% | - |
| 08.12.2020 | 15,25 | 15,25 | 14,26 | 14,26 | 0,21% | - |
| 07.12.2020 | 14,12 | 14,49 | 13,77 | 14,23 | 1,35% | - |
| 04.12.2020 | 14,24 | 14,26 | 13,78 | 14,04 | -0,53% | - |
| 03.12.2020 | 14,08 | 14,43 | 14,06 | 14,12 | -8,76% | - |
| 02.12.2020 | 14,04 | 2.153,96 | 14,04 | 15,47 | 10,70% | - |
| 01.12.2020 | 14,02 | 14,38 | 13,63 | 13,98 | -0,07% | - |
| 30.11.2020 | 13,97 | 13,99 | 13,93 | 13,99 | 0,18% | - |
| 27.11.2020 | 13,97 | 13,98 | 13,96 | 13,96 | 3,03% | - |
| 25.11.2020 | 13,91 | 13,95 | 13,55 | 13,55 | -2,34% | - |
| 24.11.2020 | 13,91 | 14,26 | 13,43 | 13,88 | 0,54% | - |
| 23.11.2020 | 13,84 | 13,84 | 13,78 | 13,80 | 0,33% | - |
| 20.11.2020 | 13,80 | 13,80 | 13,36 | 13,76 | 5,52% | - |
| 19.11.2020 | 13,04 | 13,04 | 13,04 | 13,04 | -8,01% | - |
| 18.11.2020 | 13,67 | 14,17 | 13,67 | 14,17 | 3,66% | - |
| 17.11.2020 | 13,65 | 13,68 | 13,25 | 13,67 | 0,15% | - |
| 16.11.2020 | 13,66 | 13,68 | 13,60 | 13,65 | 0,04% | - |
| 13.11.2020 | 13,65 | 13,65 | 13,65 | 13,65 | -1,12% | - |
| 12.11.2020 | 13,80 | 13,86 | 13,70 | 13,80 | 0,51% | - |
| 11.11.2020 | 13,52 | 14,07 | 0,00 | 13,73 | 1,59% | - |
| 10.11.2020 | 13,44 | 13,85 | 13,44 | 13,52 | 0,22% | - |
| 09.11.2020 | 13,53 | 13,64 | 13,47 | 13,49 | -0,33% | - |
| 06.11.2020 | 13,39 | 13,79 | 13,39 | 13,53 | 0,93% | - |
| 05.11.2020 | 13,50 | 13,86 | 13,08 | 13,41 | -0,11% | - |
| 04.11.2020 | 13,25 | 13,71 | 0,00 | 13,42 | 1,55% | - |
| 03.11.2020 | 13,13 | 13,63 | 13,13 | 13,22 | 0,15% | - |
| 02.11.2020 | 13,21 | 13,21 | 0,00 | 13,20 | 0,34% | - |
| 30.10.2020 | 13,07 | 13,49 | 13,04 | 13,15 | 0,31% | - |
| 29.10.2020 | 13,08 | 13,13 | 13,07 | 13,11 | 0,08% | - |
| 28.10.2020 | 13,02 | 13,34 | 12,97 | 13,10 | 0,23% | - |
| 27.10.2020 | 13,07 | 13,45 | 12,74 | 13,07 | -0,04% | - |
| 26.10.2020 | 13,09 | 13,12 | 13,08 | 13,08 | -2,68% | - |
| 23.10.2020 | 13,20 | 13,44 | 12,85 | 13,44 | 0,83% | - |
| 22.10.2020 | 13,27 | 13,67 | 13,22 | 13,33 | 1,10% | - |
| 21.10.2020 | 13,28 | 13,31 | 13,18 | 13,18 | -1,01% | - |
| 20.10.2020 | 13,32 | 13,35 | 13,27 | 13,32 | -2,10% | - |
| 19.10.2020 | 13,34 | 13,60 | 13,26 | 13,60 | 2,14% | - |
| 16.10.2020 | 13,38 | 13,66 | 13,29 | 13,32 | -0,45% | - |
| 15.10.2020 | 13,44 | 13,71 | 13,34 | 13,38 | -1,26% | - |
| 14.10.2020 | 13,55 | 13,55 | 13,35 | 13,55 | -0,07% | - |
| 13.10.2020 | 13,60 | 13,90 | 13,55 | 13,56 | -0,22% | - |
| 12.10.2020 | 13,56 | 13,59 | 13,49 | 13,59 | 0,56% | - |
| 09.10.2020 | 13,51 | 13,56 | 13,20 | 13,51 | 0,07% | - |
| 08.10.2020 | 13,49 | 13,81 | 13,21 | 13,50 | 0,30% | - |
| 07.10.2020 | 13,55 | 14,14 | 13,39 | 13,46 | 0,64% | - |
| 06.10.2020 | 13,47 | 13,73 | 12,92 | 13,38 | -0,41% | - |
| 05.10.2020 | 13,42 | 13,47 | 13,41 | 13,43 | -0,37% | - |