14,310$
-0,76%
Echtzeit-Aktienkurs Blackrock MuniHoldings Investment Quality Fund
Bid:
Ask:
Aktienkurse zur Blackrock MuniHoldings Investment Quality Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2022 | 11,85 | 11,90 | 11,80 | 11,84 | -0,50% | 212.083,00 |
| 07.04.2022 | 11,98 | 11,99 | 11,86 | 11,90 | -1,00% | 106.501,00 |
| 06.04.2022 | 12,07 | 12,13 | 12,00 | 12,02 | -1,31% | 93.596,00 |
| 05.04.2022 | 12,30 | 12,33 | 12,11 | 12,18 | -1,14% | 134.766,00 |
| 04.04.2022 | 12,31 | 12,43 | 12,25 | 12,32 | -0,32% | 128.382,00 |
| 01.04.2022 | 12,19 | 12,36 | 12,12 | 12,36 | 0,82% | 169.466,00 |
| 31.03.2022 | 12,11 | 12,28 | 12,07 | 12,26 | 1,41% | 173.778,00 |
| 30.03.2022 | 11,99 | 12,14 | 11,99 | 12,09 | 0,33% | 84.011,00 |
| 29.03.2022 | 12,01 | 12,06 | 11,92 | 12,05 | 0,33% | 182.260,00 |
| 28.03.2022 | 12,25 | 12,34 | 12,01 | 12,01 | -2,28% | 150.312,00 |
| 25.03.2022 | 12,25 | 12,42 | 12,04 | 12,29 | 0,57% | 232.355,00 |
| 24.03.2022 | 12,34 | 12,34 | 12,20 | 12,22 | -0,65% | 95.095,00 |
| 23.03.2022 | 12,29 | 12,37 | 12,25 | 12,30 | -0,32% | 65.902,00 |
| 22.03.2022 | 12,34 | 12,40 | 12,25 | 12,34 | -0,32% | 82.221,00 |
| 21.03.2022 | 12,33 | 12,42 | 12,28 | 12,38 | 0,57% | 121.879,00 |
| 18.03.2022 | 12,26 | 12,37 | 12,26 | 12,31 | 0,00% | 63.864,00 |
| 17.03.2022 | 12,23 | 12,33 | 12,16 | 12,31 | 0,90% | 98.857,00 |
| 16.03.2022 | 12,30 | 12,30 | 12,07 | 12,20 | -0,08% | 144.677,00 |
| 15.03.2022 | 12,35 | 12,39 | 12,20 | 12,21 | -0,65% | 41.298,00 |
| 14.03.2022 | 12,40 | 12,50 | 12,29 | 12,29 | -1,76% | 73.727,00 |
| 11.03.2022 | 12,54 | 12,64 | 12,50 | 12,51 | -0,64% | 39.017,00 |
| 10.03.2022 | 12,52 | 12,68 | 12,52 | 12,59 | -0,87% | 51.999,00 |
| 09.03.2022 | 12,77 | 12,79 | 12,67 | 12,70 | -0,70% | 35.025,00 |
| 08.03.2022 | 12,79 | 12,86 | 12,66 | 12,79 | -0,31% | 65.682,00 |
| 07.03.2022 | 13,10 | 13,20 | 12,79 | 12,83 | -2,80% | 63.906,00 |
| 04.03.2022 | 13,21 | 13,27 | 13,12 | 13,20 | -0,23% | 28.882,00 |
| 03.03.2022 | 13,23 | 13,27 | 13,16 | 13,23 | 0,15% | 33.558,00 |
| 02.03.2022 | 13,19 | 13,27 | 13,13 | 13,21 | 0,00% | 55.945,00 |
| 01.03.2022 | 13,04 | 13,22 | 13,01 | 13,21 | 1,62% | 96.053,00 |
| 28.02.2022 | 12,93 | 13,00 | 12,86 | 13,00 | 0,54% | 123.520,00 |
| 25.02.2022 | 13,06 | 13,06 | 12,89 | 12,93 | -0,69% | 96.043,00 |
| 24.02.2022 | 12,90 | 13,06 | 12,89 | 13,02 | 0,54% | 105.392,00 |
| 23.02.2022 | 12,91 | 13,01 | 12,87 | 12,95 | 0,31% | 48.974,00 |
| 22.02.2022 | 13,05 | 13,06 | 12,86 | 12,91 | -1,22% | 38.970,00 |
| 18.02.2022 | 12,97 | 13,08 | 12,96 | 13,07 | 0,85% | 66.779,00 |
| 17.02.2022 | 12,82 | 13,02 | 12,82 | 12,96 | 0,70% | 183.572,00 |
| 16.02.2022 | 12,78 | 12,87 | 12,74 | 12,87 | 0,39% | 196.999,00 |
| 15.02.2022 | 12,87 | 12,88 | 12,75 | 12,82 | -0,16% | 54.875,00 |
| 14.02.2022 | 12,99 | 13,00 | 12,77 | 12,84 | -1,61% | 110.183,00 |
| 11.02.2022 | 13,22 | 13,22 | 13,00 | 13,05 | -1,14% | 60.828,00 |
| 10.02.2022 | 13,29 | 13,29 | 13,10 | 13,20 | -0,15% | 88.107,00 |
| 09.02.2022 | 13,18 | 13,24 | 13,15 | 13,22 | 0,84% | 81.261,00 |
| 08.02.2022 | 13,10 | 13,21 | 13,07 | 13,11 | -0,15% | 159.815,00 |
| 07.02.2022 | 13,06 | 13,20 | 13,06 | 13,13 | 0,46% | 70.544,00 |
| 04.02.2022 | 13,23 | 13,29 | 13,05 | 13,07 | -1,21% | 147.750,00 |
| 03.02.2022 | 13,29 | 13,30 | 13,18 | 13,23 | -0,75% | 66.011,00 |
| 02.02.2022 | 13,34 | 13,44 | 13,30 | 13,33 | 0,00% | 85.569,00 |
| 01.02.2022 | 13,27 | 13,36 | 13,22 | 13,33 | 0,83% | 84.902,00 |
| 31.01.2022 | 13,22 | 13,29 | 13,18 | 13,22 | -0,08% | 54.478,00 |
| 28.01.2022 | 13,31 | 13,33 | 13,19 | 13,23 | -0,45% | 75.251,00 |
| 27.01.2022 | 13,45 | 13,45 | 13,25 | 13,29 | -0,23% | 70.806,00 |
| 26.01.2022 | 13,45 | 13,51 | 13,24 | 13,32 | -0,30% | 87.815,00 |
| 25.01.2022 | 13,28 | 13,47 | 13,28 | 13,36 | 0,23% | 285.466,00 |
| 24.01.2022 | 13,31 | 13,35 | 13,25 | 13,33 | -0,30% | 156.260,00 |
| 21.01.2022 | 13,44 | 13,56 | 13,34 | 13,37 | -0,59% | 51.336,00 |
| 20.01.2022 | 13,62 | 13,72 | 13,42 | 13,45 | -1,18% | 132.463,00 |
| 19.01.2022 | 13,73 | 13,75 | 13,52 | 13,61 | -0,87% | 95.612,00 |
| 18.01.2022 | 13,98 | 14,04 | 13,69 | 13,73 | -2,49% | 56.383,00 |
| 14.01.2022 | 14,09 | 14,16 | 14,05 | 14,08 | -1,05% | 95.289,00 |
| 13.01.2022 | 14,31 | 14,38 | 14,10 | 14,23 | -0,84% | 78.453,00 |
| 12.01.2022 | 14,58 | 14,65 | 14,30 | 14,35 | -1,58% | 61.359,00 |
| 11.01.2022 | 14,79 | 14,85 | 14,58 | 14,58 | -0,21% | 19.881,00 |
| 10.01.2022 | 14,95 | 14,95 | 14,58 | 14,61 | -0,07% | 41.664,00 |
| 07.01.2022 | 14,64 | 14,72 | 14,55 | 14,62 | 0,41% | 67.313,00 |
| 06.01.2022 | 14,60 | 14,70 | 14,42 | 14,56 | 0,48% | 36.290,00 |
| 05.01.2022 | 14,47 | 14,66 | 14,45 | 14,49 | -0,28% | 18.233,00 |
| 04.01.2022 | 14,59 | 14,59 | 14,45 | 14,53 | -0,68% | 70.840,00 |
| 03.01.2022 | 14,86 | 14,86 | 14,55 | 14,63 | -1,55% | 25.193,00 |
| 31.12.2021 | 14,75 | 14,86 | 14,67 | 14,86 | 0,75% | 37.913,00 |
| 30.12.2021 | 14,34 | 14,80 | 14,34 | 14,75 | 2,86% | 95.996,00 |
| 29.12.2021 | 14,40 | 14,40 | 14,32 | 14,34 | -0,28% | 12.635,00 |
| 28.12.2021 | 14,35 | 14,39 | 14,33 | 14,38 | 0,21% | 33.236,00 |
| 27.12.2021 | 14,40 | 14,40 | 14,34 | 14,35 | -0,14% | 40.454,00 |
| 23.12.2021 | 14,35 | 14,40 | 14,35 | 14,37 | 0,07% | 16.875,00 |
| 22.12.2021 | 14,29 | 14,42 | 14,29 | 14,36 | 0,49% | 21.456,00 |
| 21.12.2021 | 14,34 | 14,34 | 14,29 | 14,29 | -0,35% | 42.647,00 |
| 20.12.2021 | 14,37 | 14,41 | 14,32 | 14,34 | -0,21% | 28.817,00 |
| 17.12.2021 | 14,30 | 14,38 | 14,29 | 14,37 | 0,07% | 43.107,00 |
| 16.12.2021 | 14,34 | 14,40 | 14,27 | 14,36 | -0,42% | 20.708,00 |
| 15.12.2021 | 14,40 | 14,47 | 14,33 | 14,42 | 0,00% | 39.419,00 |
| 14.12.2021 | 14,55 | 14,57 | 14,36 | 14,42 | -1,44% | 38.485,00 |
| 13.12.2021 | 14,78 | 14,83 | 14,55 | 14,63 | -1,35% | 28.597,00 |
| 10.12.2021 | 14,64 | 14,83 | 14,47 | 14,83 | 1,51% | 47.767,00 |
| 09.12.2021 | 14,52 | 14,61 | 14,48 | 14,61 | 0,83% | 38.794,00 |
| 08.12.2021 | 14,42 | 14,53 | 14,41 | 14,49 | 0,35% | 41.870,00 |
| 07.12.2021 | 14,41 | 14,48 | 14,36 | 14,44 | 0,70% | 17.595,00 |
| 06.12.2021 | 14,39 | 14,43 | 14,25 | 14,34 | -0,28% | 52.115,00 |
| 03.12.2021 | 14,33 | 14,44 | 14,27 | 14,38 | 0,07% | 30.961,00 |
| 02.12.2021 | 14,48 | 14,48 | 14,27 | 14,37 | -0,07% | 45.735,00 |
| 01.12.2021 | 14,57 | 14,57 | 14,36 | 14,38 | -0,76% | 38.342,00 |
| 30.11.2021 | 14,36 | 14,53 | 14,36 | 14,49 | 0,63% | 34.033,00 |
| 29.11.2021 | 14,50 | 14,61 | 14,39 | 14,40 | -0,35% | 38.595,00 |
| 26.11.2021 | 14,32 | 14,59 | 14,32 | 14,45 | 0,07% | 16.506,00 |
| 24.11.2021 | 14,46 | 14,46 | 14,35 | 14,44 | 0,28% | 36.318,00 |
| 23.11.2021 | 14,38 | 14,47 | 14,37 | 14,40 | 0,00% | 62.289,00 |
| 22.11.2021 | 14,55 | 14,55 | 14,39 | 14,40 | -0,55% | 22.289,00 |
| 19.11.2021 | 14,66 | 14,66 | 14,45 | 14,48 | -0,75% | 29.535,00 |
| 18.11.2021 | 14,65 | 14,65 | 14,53 | 14,59 | -0,14% | 22.675,00 |
| 17.11.2021 | 14,68 | 14,68 | 14,49 | 14,61 | -0,81% | 29.386,00 |
| 16.11.2021 | 14,62 | 14,77 | 14,50 | 14,73 | 1,10% | 41.548,00 |