15,574$
-0,61%
Echtzeit-Aktienkurs Blackrock Municipal Income Quality Trust
Bid:
Ask:
Aktienkurse zur Blackrock Municipal Income Quality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,08 | 11,14 | 11,07 | 11,13 | 0,63% | 119.271,00 |
| 03.05.2024 | 11,02 | 11,07 | 11,02 | 11,06 | 0,82% | 67.022,00 |
| 02.05.2024 | 10,94 | 10,97 | 10,90 | 10,97 | 0,18% | 66.118,00 |
| 01.05.2024 | 10,88 | 10,97 | 10,88 | 10,95 | 0,46% | 76.205,00 |
| 30.04.2024 | 10,89 | 10,93 | 10,88 | 10,90 | -0,59% | 68.734,00 |
| 29.04.2024 | 10,98 | 11,01 | 10,95 | 10,97 | -0,23% | 63.755,00 |
| 26.04.2024 | 10,96 | 10,99 | 10,96 | 10,99 | 0,32% | 36.314,00 |
| 25.04.2024 | 10,92 | 10,98 | 10,92 | 10,96 | -0,59% | 75.396,00 |
| 24.04.2024 | 11,01 | 11,06 | 11,01 | 11,02 | -0,36% | 46.048,00 |
| 23.04.2024 | 11,02 | 11,08 | 11,02 | 11,06 | 0,05% | 47.832,00 |
| 22.04.2024 | 11,03 | 11,11 | 11,03 | 11,06 | -0,05% | 104.190,00 |
| 19.04.2024 | 11,05 | 11,09 | 11,03 | 11,06 | 0,18% | 49.124,00 |
| 18.04.2024 | 11,06 | 11,08 | 11,02 | 11,04 | -0,45% | 32.165,00 |
| 17.04.2024 | 11,08 | 11,11 | 11,05 | 11,09 | 0,18% | 145.922,00 |
| 16.04.2024 | 11,01 | 11,18 | 11,01 | 11,07 | -0,45% | 147.406,00 |
| 15.04.2024 | 11,16 | 11,23 | 11,11 | 11,12 | -0,98% | 38.872,00 |
| 12.04.2024 | 11,32 | 11,35 | 11,22 | 11,23 | -0,97% | 35.818,00 |
| 11.04.2024 | 11,34 | 11,38 | 11,27 | 11,34 | 0,62% | 78.204,00 |
| 10.04.2024 | 11,35 | 11,37 | 11,26 | 11,27 | -1,31% | 41.887,00 |
| 09.04.2024 | 11,40 | 11,49 | 11,40 | 11,42 | -0,17% | 43.161,00 |
| 08.04.2024 | 11,35 | 11,44 | 11,35 | 11,44 | 0,79% | 65.443,00 |
| 05.04.2024 | 11,34 | 11,38 | 11,34 | 11,35 | -0,26% | 11.784,00 |
| 04.04.2024 | 11,49 | 11,53 | 11,38 | 11,38 | -0,96% | 63.507,00 |
| 03.04.2024 | 11,40 | 11,49 | 11,40 | 11,49 | 0,26% | 45.830,00 |
| 02.04.2024 | 11,50 | 11,55 | 11,45 | 11,46 | -1,21% | 62.182,00 |
| 01.04.2024 | 11,62 | 11,64 | 11,53 | 11,60 | 0,00% | 87.527,00 |
| 28.03.2024 | 11,44 | 11,60 | 11,42 | 11,60 | 1,22% | 69.297,00 |
| 27.03.2024 | 11,41 | 11,47 | 11,41 | 11,46 | 0,26% | 30.326,00 |
| 26.03.2024 | 11,43 | 11,47 | 11,43 | 11,43 | -0,26% | 50.934,00 |
| 25.03.2024 | 11,54 | 11,54 | 11,46 | 11,46 | -0,43% | 13.312,00 |
| 22.03.2024 | 11,57 | 11,59 | 11,49 | 11,51 | -0,17% | 43.558,00 |
| 21.03.2024 | 11,60 | 11,60 | 11,51 | 11,53 | -0,52% | 51.794,00 |
| 20.03.2024 | 11,56 | 11,61 | 11,54 | 11,59 | 0,00% | 19.779,00 |
| 19.03.2024 | 11,55 | 11,61 | 11,55 | 11,59 | 0,26% | 54.050,00 |
| 18.03.2024 | 11,56 | 11,59 | 11,54 | 11,56 | 0,09% | 36.510,00 |
| 15.03.2024 | 11,47 | 11,57 | 11,47 | 11,55 | 0,61% | 24.396,00 |
| 14.03.2024 | 11,48 | 11,51 | 11,45 | 11,48 | -0,43% | 39.938,00 |
| 13.03.2024 | 11,54 | 11,59 | 11,53 | 11,53 | 0,09% | 32.342,00 |
| 12.03.2024 | 11,51 | 11,56 | 11,50 | 11,52 | -0,39% | 34.366,00 |
| 11.03.2024 | 11,52 | 11,59 | 11,52 | 11,57 | 0,39% | 19.927,00 |
| 08.03.2024 | 11,51 | 11,64 | 11,50 | 11,52 | -0,17% | 41.645,00 |
| 07.03.2024 | 11,55 | 11,56 | 11,49 | 11,54 | 0,35% | 31.127,00 |
| 06.03.2024 | 11,45 | 11,53 | 11,45 | 11,50 | 0,26% | 22.433,00 |
| 05.03.2024 | 11,46 | 11,60 | 11,45 | 11,47 | 0,57% | 57.125,00 |
| 04.03.2024 | 11,42 | 11,62 | 11,38 | 11,41 | -0,13% | 41.204,00 |
| 01.03.2024 | 11,37 | 11,44 | 11,36 | 11,42 | 0,35% | 38.210,00 |
| 29.02.2024 | 11,34 | 11,42 | 11,34 | 11,38 | 0,22% | 43.647,00 |
| 28.02.2024 | 11,30 | 11,44 | 11,30 | 11,36 | 0,49% | 61.063,00 |
| 27.02.2024 | 11,37 | 11,37 | 11,26 | 11,30 | -0,48% | 64.711,00 |
| 26.02.2024 | 11,43 | 11,43 | 11,34 | 11,36 | -0,66% | 28.115,00 |
| 23.02.2024 | 11,49 | 11,49 | 11,41 | 11,43 | 0,00% | 29.533,00 |
| 22.02.2024 | 11,44 | 11,48 | 11,43 | 11,43 | -0,01% | 23.752,00 |
| 21.02.2024 | 11,48 | 11,49 | 11,43 | 11,43 | -0,34% | 23.772,00 |
| 20.02.2024 | 11,43 | 11,49 | 11,42 | 11,47 | 0,13% | 47.392,00 |
| 16.02.2024 | 11,42 | 11,46 | 11,41 | 11,46 | -0,22% | 26.859,00 |
| 15.02.2024 | 11,43 | 11,50 | 11,43 | 11,48 | 0,44% | 24.956,00 |
| 14.02.2024 | 11,29 | 11,46 | 11,29 | 11,43 | 0,79% | 48.461,00 |
| 13.02.2024 | 11,33 | 11,35 | 11,29 | 11,34 | -0,53% | 67.905,00 |
| 12.02.2024 | 11,41 | 11,52 | 11,37 | 11,40 | 0,00% | 67.923,00 |
| 09.02.2024 | 11,47 | 11,47 | 11,38 | 11,40 | -0,61% | 49.816,00 |
| 08.02.2024 | 11,48 | 11,50 | 11,45 | 11,47 | -0,26% | 103.591,00 |
| 07.02.2024 | 11,42 | 11,52 | 11,42 | 11,50 | 0,26% | 52.294,00 |
| 06.02.2024 | 11,28 | 11,47 | 11,28 | 11,47 | 1,41% | 140.211,00 |
| 05.02.2024 | 11,34 | 11,35 | 11,27 | 11,31 | -0,96% | 74.931,00 |
| 02.02.2024 | 11,41 | 11,45 | 11,38 | 11,42 | -0,61% | 43.078,00 |
| 01.02.2024 | 11,40 | 11,54 | 11,38 | 11,49 | 1,77% | 140.147,00 |
| 31.01.2024 | 11,24 | 11,38 | 11,24 | 11,29 | 0,80% | 51.569,00 |
| 30.01.2024 | 11,22 | 11,22 | 11,14 | 11,20 | 0,27% | 70.762,00 |
| 29.01.2024 | 11,08 | 11,18 | 11,07 | 11,17 | 1,18% | 66.094,00 |
| 26.01.2024 | 11,02 | 11,09 | 11,01 | 11,04 | -0,18% | 69.502,00 |
| 25.01.2024 | 11,05 | 11,08 | 11,03 | 11,06 | 0,36% | 45.469,00 |
| 24.01.2024 | 11,04 | 11,07 | 10,98 | 11,02 | 0,55% | 91.191,00 |
| 23.01.2024 | 11,00 | 11,03 | 10,95 | 10,96 | -0,54% | 71.406,00 |
| 22.01.2024 | 10,95 | 11,04 | 10,95 | 11,02 | 0,92% | 96.660,00 |
| 19.01.2024 | 10,93 | 10,93 | 10,78 | 10,92 | 0,28% | 48.312,00 |
| 18.01.2024 | 11,02 | 11,02 | 10,87 | 10,89 | -0,82% | 90.522,00 |
| 17.01.2024 | 11,08 | 11,08 | 10,97 | 10,98 | -0,99% | 97.175,00 |
| 16.01.2024 | 11,24 | 11,24 | 11,04 | 11,09 | -1,25% | 67.408,00 |
| 12.01.2024 | 11,30 | 11,30 | 11,23 | 11,23 | -0,09% | 45.002,00 |
| 11.01.2024 | 11,30 | 11,30 | 11,20 | 11,24 | -0,79% | 89.138,00 |
| 10.01.2024 | 11,47 | 11,47 | 11,29 | 11,33 | -0,70% | 85.872,00 |
| 09.01.2024 | 11,56 | 11,56 | 11,40 | 11,41 | -1,13% | 31.226,00 |
| 08.01.2024 | 11,48 | 11,65 | 11,43 | 11,54 | 0,79% | 59.616,00 |
| 05.01.2024 | 11,45 | 11,51 | 11,43 | 11,45 | -0,17% | 51.345,00 |
| 04.01.2024 | 11,36 | 11,48 | 11,36 | 11,47 | 0,00% | 99.519,00 |
| 03.01.2024 | 11,37 | 11,52 | 11,31 | 11,47 | 1,33% | 126.737,00 |
| 02.01.2024 | 11,24 | 11,32 | 11,23 | 11,32 | 0,98% | 37.333,00 |
| 29.12.2023 | 11,21 | 11,30 | 11,20 | 11,21 | 0,00% | 115.133,00 |
| 28.12.2023 | 11,23 | 11,30 | 11,17 | 11,21 | -0,71% | 136.132,00 |
| 27.12.2023 | 11,32 | 11,35 | 11,24 | 11,29 | 0,44% | 101.406,00 |
| 26.12.2023 | 11,23 | 11,30 | 11,21 | 11,24 | -0,27% | 77.125,00 |
| 22.12.2023 | 11,30 | 11,31 | 11,22 | 11,27 | 0,36% | 97.604,00 |
| 21.12.2023 | 11,22 | 11,30 | 11,21 | 11,23 | -0,35% | 107.619,00 |
| 20.12.2023 | 11,25 | 11,28 | 11,17 | 11,27 | 0,63% | 120.751,00 |
| 19.12.2023 | 11,08 | 11,23 | 11,08 | 11,20 | 0,81% | 160.446,00 |
| 18.12.2023 | 11,28 | 11,28 | 11,05 | 11,11 | -0,27% | 200.116,00 |
| 15.12.2023 | 11,06 | 11,14 | 11,05 | 11,14 | 0,45% | 134.714,00 |
| 14.12.2023 | 10,95 | 11,10 | 10,93 | 11,09 | 1,46% | 126.386,00 |
| 13.12.2023 | 11,06 | 11,12 | 10,89 | 10,93 | -1,35% | 301.581,00 |
| 12.12.2023 | 11,06 | 11,10 | 11,06 | 11,08 | 0,36% | 70.229,00 |