15,096$
-0,36%
Echtzeit-Aktienkurs Blackrock MuniVest Fund II
Bid:
Ask:
Aktienkurse zur Blackrock MuniVest Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,40 | 10,47 | 10,37 | 10,45 | 0,38% | 37.488,00 |
| 01.05.2024 | 10,38 | 10,45 | 10,35 | 10,41 | 0,19% | 39.591,00 |
| 30.04.2024 | 10,33 | 10,39 | 10,33 | 10,39 | -0,10% | 48.679,00 |
| 29.04.2024 | 10,39 | 10,42 | 10,38 | 10,40 | 0,19% | 27.882,00 |
| 26.04.2024 | 10,36 | 10,41 | 10,36 | 10,38 | 0,19% | 32.319,00 |
| 25.04.2024 | 10,40 | 10,43 | 10,33 | 10,36 | -0,77% | 63.448,00 |
| 24.04.2024 | 10,49 | 10,49 | 10,42 | 10,44 | -0,38% | 72.548,00 |
| 23.04.2024 | 10,44 | 10,49 | 10,44 | 10,48 | 0,67% | 27.306,00 |
| 22.04.2024 | 10,40 | 10,44 | 10,40 | 10,41 | 0,00% | 13.790,00 |
| 19.04.2024 | 10,44 | 10,48 | 10,41 | 10,41 | -0,19% | 29.305,00 |
| 18.04.2024 | 10,45 | 10,45 | 10,41 | 10,43 | -0,19% | 41.012,00 |
| 17.04.2024 | 10,48 | 10,49 | 10,44 | 10,45 | 0,19% | 19.411,00 |
| 16.04.2024 | 10,45 | 10,49 | 10,41 | 10,43 | 0,00% | 45.948,00 |
| 15.04.2024 | 10,54 | 10,54 | 10,42 | 10,43 | -1,14% | 32.965,00 |
| 12.04.2024 | 10,58 | 10,60 | 10,55 | 10,55 | -0,47% | 15.291,00 |
| 11.04.2024 | 10,59 | 10,63 | 10,57 | 10,60 | 0,19% | 48.591,00 |
| 10.04.2024 | 10,70 | 10,70 | 10,55 | 10,58 | -1,31% | 66.253,00 |
| 09.04.2024 | 10,75 | 10,75 | 10,70 | 10,72 | 0,56% | 46.217,00 |
| 08.04.2024 | 10,69 | 10,75 | 10,65 | 10,66 | 0,19% | 68.861,00 |
| 05.04.2024 | 10,70 | 10,70 | 10,62 | 10,64 | -0,56% | 43.640,00 |
| 04.04.2024 | 10,74 | 10,77 | 10,67 | 10,70 | 0,19% | 53.551,00 |
| 03.04.2024 | 10,65 | 10,71 | 10,65 | 10,68 | -0,47% | 79.370,00 |
| 02.04.2024 | 10,73 | 10,76 | 10,68 | 10,73 | -0,19% | 67.055,00 |
| 01.04.2024 | 10,87 | 10,90 | 10,74 | 10,75 | -1,47% | 64.424,00 |
| 28.03.2024 | 10,86 | 10,91 | 10,83 | 10,91 | 0,32% | 48.683,00 |
| 27.03.2024 | 10,85 | 10,88 | 10,83 | 10,88 | 0,05% | 22.009,00 |
| 26.03.2024 | 10,90 | 10,90 | 10,85 | 10,87 | 0,09% | 15.673,00 |
| 25.03.2024 | 10,93 | 10,93 | 10,85 | 10,86 | -0,82% | 9.162,00 |
| 22.03.2024 | 10,89 | 10,95 | 10,89 | 10,95 | 0,83% | 19.665,00 |
| 21.03.2024 | 10,91 | 10,93 | 10,84 | 10,86 | -0,46% | 31.478,00 |
| 20.03.2024 | 10,97 | 10,97 | 10,88 | 10,91 | -0,09% | 22.951,00 |
| 19.03.2024 | 10,99 | 10,99 | 10,91 | 10,92 | -0,36% | 51.003,00 |
| 18.03.2024 | 10,94 | 10,97 | 10,89 | 10,96 | 0,74% | 62.557,00 |
| 15.03.2024 | 10,81 | 10,88 | 10,79 | 10,88 | 0,65% | 37.753,00 |
| 14.03.2024 | 10,93 | 10,93 | 10,80 | 10,81 | -1,37% | 47.981,00 |
| 13.03.2024 | 10,98 | 11,00 | 10,91 | 10,96 | 0,27% | 24.655,00 |
| 12.03.2024 | 11,17 | 11,17 | 10,90 | 10,93 | -0,46% | 66.807,00 |
| 11.03.2024 | 11,03 | 11,03 | 10,88 | 10,98 | 0,37% | 57.611,00 |
| 08.03.2024 | 10,93 | 10,97 | 10,93 | 10,94 | -0,09% | 38.366,00 |
| 07.03.2024 | 10,94 | 10,95 | 10,90 | 10,95 | 0,27% | 24.062,00 |
| 06.03.2024 | 10,95 | 10,95 | 10,88 | 10,92 | 0,55% | 18.665,00 |
| 05.03.2024 | 10,86 | 10,93 | 10,86 | 10,86 | -0,18% | 30.899,00 |
| 04.03.2024 | 10,95 | 10,95 | 10,86 | 10,88 | 0,00% | 63.749,00 |
| 01.03.2024 | 10,88 | 10,90 | 10,81 | 10,88 | 0,37% | 35.590,00 |
| 29.02.2024 | 10,84 | 10,87 | 10,82 | 10,84 | 0,28% | 33.521,00 |
| 28.02.2024 | 10,75 | 10,83 | 10,75 | 10,81 | 0,56% | 54.251,00 |
| 27.02.2024 | 10,78 | 10,78 | 10,73 | 10,75 | -0,28% | 25.908,00 |
| 26.02.2024 | 10,85 | 10,86 | 10,75 | 10,78 | -0,37% | 34.309,00 |
| 23.02.2024 | 10,88 | 10,89 | 10,81 | 10,82 | 0,00% | 15.292,00 |
| 22.02.2024 | 10,83 | 10,86 | 10,81 | 10,82 | 0,09% | 44.615,00 |
| 21.02.2024 | 10,88 | 10,88 | 10,80 | 10,81 | -0,18% | 44.488,00 |
| 20.02.2024 | 10,83 | 10,85 | 10,79 | 10,83 | 0,19% | 35.363,00 |
| 16.02.2024 | 10,78 | 10,83 | 10,77 | 10,81 | -0,37% | 39.233,00 |
| 15.02.2024 | 10,81 | 10,89 | 10,81 | 10,85 | 0,84% | 40.704,00 |
| 14.02.2024 | 10,74 | 10,78 | 10,68 | 10,76 | 0,00% | 13.252,00 |
| 13.02.2024 | 10,72 | 10,76 | 10,71 | 10,76 | -0,46% | 20.970,00 |
| 12.02.2024 | 10,76 | 10,88 | 10,76 | 10,81 | 0,46% | 89.316,00 |
| 09.02.2024 | 10,81 | 10,83 | 10,75 | 10,76 | -0,09% | 75.773,00 |
| 08.02.2024 | 10,84 | 10,85 | 10,76 | 10,77 | -0,37% | 70.703,00 |
| 07.02.2024 | 10,71 | 10,86 | 10,71 | 10,81 | 0,46% | 82.237,00 |
| 06.02.2024 | 10,73 | 10,78 | 10,72 | 10,76 | 0,47% | 20.170,00 |
| 05.02.2024 | 10,74 | 10,77 | 10,66 | 10,71 | -0,46% | 64.938,00 |
| 02.02.2024 | 10,75 | 10,84 | 10,74 | 10,76 | -0,92% | 71.016,00 |
| 01.02.2024 | 10,77 | 10,87 | 10,77 | 10,86 | 1,21% | 22.808,00 |
| 31.01.2024 | 10,68 | 10,77 | 10,68 | 10,73 | 0,47% | 80.140,00 |
| 30.01.2024 | 10,62 | 10,70 | 10,62 | 10,68 | 0,19% | 26.826,00 |
| 29.01.2024 | 10,59 | 10,66 | 10,59 | 10,66 | 0,66% | 48.353,00 |
| 26.01.2024 | 10,58 | 10,62 | 10,54 | 10,59 | -0,47% | 65.372,00 |
| 25.01.2024 | 10,56 | 10,65 | 10,56 | 10,64 | 0,76% | 129.601,00 |
| 24.01.2024 | 10,55 | 10,60 | 10,53 | 10,56 | 0,09% | 63.094,00 |
| 23.01.2024 | 10,59 | 10,60 | 10,53 | 10,55 | -0,38% | 53.784,00 |
| 22.01.2024 | 10,65 | 10,65 | 10,56 | 10,59 | 0,57% | 20.458,00 |
| 19.01.2024 | 10,59 | 10,59 | 10,44 | 10,53 | -0,09% | 50.712,00 |
| 18.01.2024 | 10,63 | 10,63 | 10,53 | 10,54 | -0,43% | 45.155,00 |
| 17.01.2024 | 10,70 | 10,70 | 10,53 | 10,59 | -0,70% | 44.427,00 |
| 16.01.2024 | 10,78 | 10,82 | 10,65 | 10,66 | -1,11% | 40.170,00 |
| 12.01.2024 | 10,82 | 10,86 | 10,78 | 10,78 | 0,09% | 21.697,00 |
| 11.01.2024 | 10,74 | 10,80 | 10,74 | 10,77 | 0,00% | 56.445,00 |
| 10.01.2024 | 10,83 | 10,83 | 10,76 | 10,77 | -0,55% | 66.394,00 |
| 09.01.2024 | 10,87 | 10,88 | 10,77 | 10,83 | -0,55% | 48.066,00 |
| 08.01.2024 | 10,82 | 10,90 | 10,73 | 10,89 | 1,78% | 66.929,00 |
| 05.01.2024 | 10,72 | 10,78 | 10,70 | 10,70 | -0,47% | 43.623,00 |
| 04.01.2024 | 10,73 | 10,77 | 10,71 | 10,75 | -0,19% | 54.256,00 |
| 03.01.2024 | 10,80 | 10,80 | 10,71 | 10,77 | 0,56% | 43.197,00 |
| 02.01.2024 | 10,78 | 10,86 | 10,70 | 10,71 | -0,56% | 165.687,00 |
| 29.12.2023 | 10,83 | 10,86 | 10,77 | 10,77 | -0,37% | 68.670,00 |
| 28.12.2023 | 10,86 | 10,86 | 10,77 | 10,81 | -0,18% | 51.860,00 |
| 27.12.2023 | 10,88 | 10,95 | 10,83 | 10,83 | -0,73% | 74.562,00 |
| 26.12.2023 | 10,90 | 10,96 | 10,82 | 10,91 | 0,46% | 37.395,00 |
| 22.12.2023 | 10,88 | 10,95 | 10,86 | 10,86 | 0,09% | 12.941,00 |
| 21.12.2023 | 10,87 | 10,89 | 10,82 | 10,85 | 0,28% | 54.104,00 |
| 20.12.2023 | 10,81 | 10,91 | 10,81 | 10,82 | -0,09% | 45.862,00 |
| 19.12.2023 | 10,83 | 10,87 | 10,80 | 10,83 | 0,37% | 67.111,00 |
| 18.12.2023 | 10,79 | 10,86 | 10,74 | 10,79 | 0,19% | 59.481,00 |
| 15.12.2023 | 10,72 | 10,81 | 10,71 | 10,77 | 0,09% | 59.152,00 |
| 14.12.2023 | 10,64 | 10,76 | 10,64 | 10,76 | 1,22% | 29.278,00 |
| 13.12.2023 | 10,57 | 10,64 | 10,55 | 10,63 | 0,38% | 17.326,00 |
| 12.12.2023 | 10,67 | 10,67 | 10,58 | 10,59 | -0,38% | 28.589,00 |
| 11.12.2023 | 10,67 | 10,68 | 10,60 | 10,63 | -0,19% | 28.720,00 |
| 08.12.2023 | 10,65 | 10,68 | 10,62 | 10,65 | 0,00% | 48.387,00 |