Echtzeit-Aktienkurs Blackrock MuniHoldings Quality Fund
Bid:
Ask:
Aktienkurse zur Blackrock MuniHoldings Quality Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 12,93 | 13,16 | 12,93 | 13,01 | 0,15% | 25.224,00 |
04.03.2021 | 13,06 | 13,22 | 12,97 | 12,99 | -1,61% | 3.701,00 |
03.03.2021 | 13,20 | 13,22 | 13,06 | 13,20 | -0,20% | 7.555,00 |
02.03.2021 | 13,20 | 13,23 | 13,11 | 13,23 | 0,23% | 2.887,00 |
01.03.2021 | 13,14 | 13,26 | 13,11 | 13,20 | 0,84% | 7.163,00 |
26.02.2021 | 13,01 | 13,15 | 12,98 | 13,09 | 0,75% | 6.541,00 |
25.02.2021 | 13,10 | 13,14 | 12,95 | 12,99 | -1,05% | 6.038,00 |
24.02.2021 | 12,90 | 13,14 | 12,90 | 13,13 | 1,55% | 9.997,00 |
23.02.2021 | 13,06 | 13,12 | 12,88 | 12,93 | -1,40% | 15.573,00 |
22.02.2021 | 13,29 | 13,29 | 13,11 | 13,11 | -1,41% | 6.750,00 |
19.02.2021 | 13,42 | 13,43 | 13,30 | 13,30 | -0,82% | 3.792,00 |
18.02.2021 | 13,44 | 13,51 | 13,41 | 13,41 | -1,03% | 3.337,00 |
17.02.2021 | 13,51 | 13,58 | 13,45 | 13,55 | 0,59% | 4.116,00 |
16.02.2021 | 13,62 | 13,78 | 13,47 | 13,47 | -1,09% | 14.726,00 |
12.02.2021 | 13,61 | 13,74 | 13,59 | 13,62 | -0,66% | 3.839,00 |
11.02.2021 | 13,73 | 13,76 | 13,63 | 13,71 | 0,29% | 4.632,00 |
10.02.2021 | 13,71 | 13,71 | 13,63 | 13,67 | 0,15% | 2.321,00 |
09.02.2021 | 13,60 | 13,72 | 13,60 | 13,65 | 0,07% | 1.229,00 |
08.02.2021 | 13,61 | 13,67 | 13,51 | 13,64 | 0,66% | 3.324,00 |
05.02.2021 | 13,49 | 13,57 | 13,49 | 13,55 | 0,44% | 11.263,00 |
04.02.2021 | 13,53 | 13,53 | 13,34 | 13,49 | -0,07% | 6.467,00 |
03.02.2021 | 13,60 | 13,60 | 13,47 | 13,50 | -0,30% | 5.771,00 |
02.02.2021 | 13,51 | 13,59 | 13,51 | 13,54 | 0,00% | 4.487,00 |
01.02.2021 | 13,64 | 13,64 | 13,52 | 13,54 | 0,15% | 3.936,00 |
29.01.2021 | 13,54 | 13,72 | 13,49 | 13,52 | 0,15% | 6.062,00 |
28.01.2021 | 13,50 | 13,54 | 13,47 | 13,50 | 0,37% | 3.502,00 |
27.01.2021 | 13,43 | 13,54 | 13,40 | 13,45 | -0,22% | 9.061,00 |
26.01.2021 | 13,40 | 13,48 | 13,38 | 13,48 | 1,35% | 6.535,00 |
25.01.2021 | 13,39 | 13,39 | 13,28 | 13,30 | -0,23% | 5.020,00 |
22.01.2021 | 13,41 | 13,41 | 13,32 | 13,33 | -0,30% | 3.222,00 |
21.01.2021 | 13,33 | 13,37 | 13,29 | 13,37 | 0,68% | 1.692,00 |
20.01.2021 | 13,35 | 13,35 | 13,26 | 13,28 | -0,23% | 3.725,00 |
19.01.2021 | 13,19 | 13,31 | 13,18 | 13,31 | 0,68% | 4.664,00 |
15.01.2021 | 13,27 | 13,31 | 13,22 | 13,22 | -0,23% | 2.175,00 |
14.01.2021 | 13,35 | 13,37 | 13,23 | 13,25 | -0,38% | 5.245,00 |
13.01.2021 | 13,39 | 13,39 | 13,19 | 13,30 | 0,76% | 7.149,00 |
12.01.2021 | 13,34 | 13,34 | 13,20 | 13,20 | -0,60% | 1.639,00 |
11.01.2021 | 13,32 | 13,33 | 13,25 | 13,28 | 0,23% | 3.803,00 |
08.01.2021 | 13,13 | 13,39 | 13,13 | 13,25 | 0,91% | 5.265,00 |
07.01.2021 | 13,18 | 13,28 | 13,10 | 13,13 | -0,30% | 13.459,00 |
06.01.2021 | 13,26 | 13,26 | 13,16 | 13,17 | -0,53% | 3.937,00 |
05.01.2021 | 13,28 | 13,28 | 13,10 | 13,24 | -0,23% | 11.757,00 |
04.01.2021 | 13,24 | 13,28 | 13,14 | 13,27 | 0,38% | 7.165,00 |
31.12.2020 | 13,24 | 13,28 | 13,22 | 13,22 | 0,08% | 10.612,00 |
30.12.2020 | 13,19 | 13,24 | 13,16 | 13,21 | 0,38% | 8.899,00 |
29.12.2020 | 13,16 | 13,16 | 13,10 | 13,16 | 0,23% | 7.983,00 |
28.12.2020 | 13,11 | 13,13 | 13,05 | 13,13 | 0,00% | 15.317,00 |
24.12.2020 | 13,12 | 13,14 | 13,08 | 13,13 | 0,54% | 7.941,00 |
23.12.2020 | 13,08 | 13,08 | 13,03 | 13,06 | 0,15% | 7.446,00 |
22.12.2020 | 13,09 | 13,09 | 12,95 | 13,04 | -0,23% | 6.917,00 |
21.12.2020 | 12,95 | 13,14 | 12,95 | 13,07 | 0,15% | 11.698,00 |
18.12.2020 | 12,99 | 13,05 | 12,95 | 13,05 | 0,62% | 4.795,00 |
17.12.2020 | 13,00 | 13,00 | 12,95 | 12,97 | -0,54% | 9.345,00 |
16.12.2020 | 13,16 | 13,16 | 13,01 | 13,04 | -0,95% | 10.635,00 |
15.12.2020 | 13,23 | 13,23 | 13,15 | 13,17 | -0,27% | 1.239,00 |
14.12.2020 | 13,24 | 13,24 | 13,18 | 13,20 | -0,26% | 4.945,00 |
11.12.2020 | 13,21 | 13,24 | 13,21 | 13,24 | -0,11% | 975,00 |
10.12.2020 | 13,19 | 13,25 | 13,18 | 13,25 | 0,23% | 7.518,00 |
09.12.2020 | 13,28 | 13,31 | 13,22 | 13,22 | -0,60% | 7.880,00 |
08.12.2020 | 13,24 | 13,30 | 13,22 | 13,30 | 0,38% | 4.719,00 |
07.12.2020 | 13,21 | 13,26 | 13,21 | 13,25 | 0,08% | 5.927,00 |
04.12.2020 | 13,20 | 13,25 | 13,20 | 13,24 | 0,15% | 2.844,00 |
03.12.2020 | 13,28 | 13,28 | 13,15 | 13,22 | 0,08% | 16.495,00 |
02.12.2020 | 13,18 | 13,27 | 13,18 | 13,21 | -0,30% | 4.518,00 |
01.12.2020 | 13,34 | 13,35 | 13,25 | 13,25 | 0,15% | 6.797,00 |
30.11.2020 | 13,27 | 13,27 | 13,23 | 13,23 | 0,53% | 6.009,00 |
27.11.2020 | 13,20 | 13,22 | 13,16 | 13,16 | 0,23% | 1.468,00 |
25.11.2020 | 13,25 | 13,25 | 13,13 | 13,13 | -0,53% | 2.513,00 |
24.11.2020 | 13,19 | 13,20 | 13,11 | 13,20 | 0,53% | 3.435,00 |
23.11.2020 | 13,13 | 13,16 | 13,10 | 13,13 | 0,46% | 6.020,00 |
20.11.2020 | 13,03 | 13,10 | 13,03 | 13,07 | 0,93% | 3.022,00 |
19.11.2020 | 13,10 | 13,10 | 12,95 | 12,95 | 0,00% | 7.849,00 |
18.11.2020 | 12,93 | 12,96 | 12,93 | 12,95 | 0,15% | 3.733,00 |
17.11.2020 | 12,97 | 12,97 | 12,93 | 12,93 | 0,08% | 5.450,00 |
16.11.2020 | 12,92 | 12,92 | 12,91 | 12,92 | 0,16% | 612,00 |
13.11.2020 | 12,99 | 12,99 | 12,89 | 12,90 | -0,54% | 1.674,00 |
12.11.2020 | 13,00 | 13,00 | 12,90 | 12,97 | 0,46% | 17.088,00 |
11.11.2020 | 13,22 | 13,22 | 12,87 | 12,91 | 0,23% | 24.942,00 |
10.11.2020 | 12,87 | 12,91 | 12,82 | 12,88 | -0,39% | 22.667,00 |
09.11.2020 | 12,99 | 12,99 | 12,88 | 12,93 | 0,00% | 23.641,00 |
06.11.2020 | 12,81 | 12,93 | 12,81 | 12,93 | 0,15% | 19.522,00 |
05.11.2020 | 12,86 | 12,93 | 12,80 | 12,91 | 0,47% | 11.066,00 |
04.11.2020 | 12,70 | 12,86 | 12,68 | 12,85 | 1,98% | 43.807,00 |
03.11.2020 | 12,58 | 12,66 | 12,54 | 12,60 | -0,16% | 34.552,00 |
02.11.2020 | 12,58 | 12,64 | 12,55 | 12,62 | 0,00% | 35.146,00 |
30.10.2020 | 12,54 | 12,63 | 12,49 | 12,62 | 0,00% | 36.008,00 |
29.10.2020 | 12,57 | 12,64 | 12,48 | 12,62 | -0,32% | 43.911,00 |
28.10.2020 | 12,54 | 12,66 | 12,46 | 12,66 | 0,64% | 55.169,00 |
27.10.2020 | 12,63 | 12,63 | 12,47 | 12,58 | -0,40% | 41.891,00 |
26.10.2020 | 12,68 | 12,71 | 12,60 | 12,63 | -0,47% | 41.660,00 |
23.10.2020 | 12,70 | 12,74 | 12,62 | 12,69 | -0,24% | 32.414,00 |
22.10.2020 | 12,78 | 12,79 | 12,70 | 12,72 | -0,55% | 41.577,00 |
21.10.2020 | 12,80 | 12,80 | 12,70 | 12,79 | 0,08% | 22.981,00 |
20.10.2020 | 12,80 | 12,81 | 12,77 | 12,78 | 0,39% | 13.249,00 |
19.10.2020 | 12,84 | 12,84 | 12,73 | 12,73 | -0,16% | 34.586,00 |
16.10.2020 | 12,79 | 12,79 | 12,71 | 12,75 | 0,47% | 22.635,00 |
15.10.2020 | 12,96 | 12,96 | 12,68 | 12,69 | -2,01% | 99.854,00 |
14.10.2020 | 13,00 | 13,08 | 12,85 | 12,95 | 0,00% | 92.177,00 |
13.10.2020 | 12,97 | 12,97 | 12,90 | 12,95 | 0,50% | 21.931,00 |
12.10.2020 | 12,92 | 12,99 | 12,86 | 12,89 | 0,59% | 13.124,00 |