BlackRock MuniYield MI Quality Closed Fund (MIY)

MIY
🏛️ 미국 →
11.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.30 11.40 11.30 11.36 0.2M
2023-12-28 11.30 11.38 11.30 11.30 0.1M
2023-12-27 11.50 11.55 11.32 11.37 0.2M
2023-12-26 11.41 11.54 11.39 11.50 0.1M
2023-12-22 11.40 11.49 11.38 11.40 0.1M
2023-12-21 11.41 11.46 11.37 11.40 0.1M
2023-12-20 11.53 11.53 11.38 11.40 0.1M
2023-12-19 11.43 11.51 11.40 11.48 0.1M
2023-12-18 11.50 11.51 11.34 11.38 0.1M
2023-12-15 11.70 11.70 11.44 11.46 0.1M
2023-12-14 11.35 11.68 11.35 11.68 0.1M
2023-12-13 11.33 11.49 11.30 11.40 0.2M
2023-12-12 11.24 11.36 11.23 11.29 0.1M
2023-12-11 11.21 11.28 11.21 11.25 0.1M
2023-12-08 11.16 11.23 11.16 11.22 0.1M
2023-12-07 11.23 11.26 11.10 11.24 0.1M
2023-12-06 11.15 11.24 11.13 11.19 0.1M
2023-12-05 11.12 11.20 11.10 11.17 0.1M
2023-12-04 11.02 11.14 11.02 11.12 0.1M
2023-12-01 11.09 11.18 10.99 11.13 0.1M
2023-11-30 10.98 11.05 10.94 11.02 0.1M
2023-11-29 10.88 11.01 10.87 10.98 0.1M
2023-11-28 10.77 10.90 10.76 10.86 0.1M
2023-11-27 10.82 10.85 10.80 10.84 0.1M
2023-11-24 10.77 10.85 10.77 10.85 0.0M
2023-11-22 10.77 10.84 10.77 10.82 0.0M
2023-11-21 10.69 10.80 10.62 10.78 0.1M
2023-11-20 10.63 10.69 10.55 10.69 0.1M
2023-11-17 10.52 10.62 10.50 10.60 0.1M
2023-11-16 10.44 10.57 10.44 10.50 0.1M
2023-11-15 10.31 10.41 10.31 10.37 0.1M
2023-11-14 10.24 10.34 10.24 10.31 0.1M
2023-11-13 10.17 10.22 10.14 10.18 0.1M
2023-11-10 10.29 10.29 10.20 10.23 0.1M
2023-11-09 10.25 10.30 10.21 10.22 0.1M
2023-11-08 10.15 10.30 10.15 10.27 0.1M
2023-11-07 10.01 10.14 10.00 10.13 0.1M
2023-11-06 10.00 10.01 9.95 9.98 0.1M
2023-11-03 9.92 10.03 9.92 10.01 0.1M
2023-11-02 9.74 9.98 9.72 9.84 0.2M
2023-11-01 9.59 9.73 9.59 9.67 0.1M
2023-10-31 9.57 9.59 9.53 9.57 0.1M
2023-10-30 9.49 9.57 9.49 9.53 0.1M
2023-10-27 9.46 9.51 9.45 9.47 0.1M
2023-10-26 9.49 9.54 9.49 9.53 0.1M
2023-10-25 9.54 9.55 9.47 9.47 0.1M
2023-10-24 9.59 9.67 9.59 9.61 0.1M
2023-10-23 9.57 9.67 9.54 9.58 0.2M
2023-10-20 9.61 9.66 9.58 9.59 0.1M
2023-10-19 9.63 9.65 9.54 9.60 0.1M
2023-10-18 9.72 9.72 9.65 9.66 0.1M
2023-10-17 9.70 9.78 9.70 9.72 0.1M
2023-10-16 9.84 9.84 9.76 9.79 0.2M
2023-10-13 9.95 9.95 9.83 9.83 0.1M
2023-10-12 9.96 9.97 9.92 9.94 0.1M
2023-10-11 9.95 9.97 9.90 9.93 0.1M
2023-10-10 9.80 9.86 9.77 9.81 0.1M
2023-10-09 9.75 9.80 9.75 9.78 0.0M
2023-10-06 9.81 9.81 9.73 9.75 0.1M
2023-10-05 9.89 9.89 9.82 9.82 0.1M
2023-10-04 9.90 10.00 9.86 9.87 0.1M
2023-10-03 9.93 9.95 9.86 9.87 0.1M
2023-10-02 9.97 10.01 9.91 9.92 0.1M
2023-09-29 9.99 10.00 9.91 9.93 0.1M
2023-09-28 10.01 10.06 9.92 9.95 0.1M
2023-09-27 10.11 10.11 9.92 9.95 0.1M
2023-09-26 10.25 10.25 10.06 10.12 0.1M
2023-09-25 10.31 10.31 10.21 10.21 0.1M
2023-09-22 10.39 10.43 10.38 10.39 0.1M
2023-09-21 10.45 10.46 10.39 10.39 0.0M
2023-09-20 10.48 10.54 10.48 10.50 0.1M
2023-09-19 10.49 10.50 10.46 10.48 0.0M
2023-09-18 10.48 10.48 10.45 10.48 0.0M
2023-09-15 10.45 10.49 10.44 10.46 0.1M
2023-09-14 10.47 10.49 10.44 10.46 0.1M
2023-09-13 10.51 10.56 10.48 10.53 0.1M
2023-09-12 10.52 10.55 10.48 10.50 0.1M
2023-09-11 10.49 10.57 10.48 10.52 0.1M
2023-09-08 10.57 10.59 10.48 10.48 0.1M
2023-09-07 10.64 10.64 10.56 10.56 0.1M
2023-09-06 10.65 10.67 10.62 10.65 0.0M
2023-09-05 10.69 10.72 10.61 10.63 0.1M
2023-09-01 10.74 10.77 10.67 10.69 0.0M
2023-08-31 10.76 10.77 10.68 10.70 0.1M
2023-08-30 10.78 10.78 10.68 10.72 0.0M
2023-08-29 10.59 10.75 10.59 10.73 0.0M
2023-08-28 10.71 10.71 10.63 10.65 0.0M
2023-08-25 10.68 10.68 10.62 10.63 0.0M
2023-08-24 10.67 10.70 10.64 10.65 0.0M
2023-08-23 10.71 10.73 10.69 10.72 0.0M
2023-08-22 10.67 10.78 10.63 10.64 0.1M
2023-08-21 10.76 10.76 10.65 10.70 0.1M
2023-08-18 10.74 10.82 10.74 10.74 0.0M
2023-08-17 10.79 10.79 10.72 10.72 0.0M
2023-08-16 10.87 10.88 10.82 10.82 0.0M
2023-08-15 10.84 10.88 10.84 10.85 0.0M
2023-08-14 10.89 10.89 10.81 10.85 0.1M
2023-08-11 10.91 10.93 10.85 10.87 0.0M
2023-08-10 10.91 11.00 10.88 10.88 0.0M
2023-08-09 10.90 10.94 10.88 10.92 0.0M
2023-08-08 10.85 10.94 10.81 10.87 0.1M
2023-08-07 10.87 10.87 10.82 10.82 0.1M
2023-08-04 10.98 10.98 10.89 10.90 0.0M
2023-08-03 11.01 11.01 10.88 10.88 0.1M
2023-08-02 11.02 11.08 11.01 11.06 0.0M
2023-08-01 11.10 11.12 11.09 11.10 0.0M
2023-07-31 11.09 11.17 11.08 11.12 0.1M
2023-07-28 11.08 11.13 11.04 11.09 0.0M
2023-07-27 11.06 11.10 11.03 11.03 0.1M
2023-07-26 11.11 11.15 11.09 11.11 0.0M
2023-07-25 11.08 11.15 11.08 11.08 0.0M
2023-07-24 11.11 11.20 11.11 11.13 0.0M
2023-07-21 11.12 11.18 11.08 11.13 0.0M
2023-07-20 11.15 11.15 11.07 11.08 0.0M
2023-07-19 11.15 11.18 11.13 11.14 0.1M
2023-07-18 11.10 11.15 11.09 11.13 0.0M
2023-07-17 11.07 11.15 11.02 11.06 0.1M
2023-07-14 11.18 11.20 11.01 11.03 0.1M
2023-07-13 11.23 11.25 11.19 11.21 0.0M
2023-07-12 11.19 11.22 11.17 11.20 0.0M
2023-07-11 11.13 11.18 11.11 11.15 0.0M
2023-07-10 11.15 11.18 11.09 11.15 0.0M
2023-07-07 10.98 11.15 10.98 11.11 0.1M
2023-07-06 11.10 11.18 10.99 11.02 0.0M
2023-07-05 11.17 11.21 11.13 11.14 0.0M
2023-07-03 11.07 11.18 11.06 11.18 0.0M
2023-06-30 11.06 11.09 11.01 11.05 0.0M
2023-06-29 11.03 11.08 11.00 11.00 0.0M
2023-06-28 11.05 11.09 11.04 11.08 0.0M
2023-06-27 11.02 11.06 11.01 11.02 0.1M
2023-06-26 10.97 11.02 10.96 11.00 0.0M
2023-06-23 10.91 11.00 10.91 10.94 0.1M
2023-06-22 11.02 11.02 10.89 10.89 0.1M
2023-06-21 10.98 11.01 10.96 11.01 0.0M
2023-06-20 10.95 11.02 10.94 10.99 0.0M
2023-06-16 11.13 11.13 10.90 10.91 0.1M
2023-06-15 11.08 11.08 11.02 11.05 0.0M
2023-06-14 11.07 11.08 11.04 11.06 0.0M
2023-06-13 11.10 11.13 11.04 11.06 0.0M
2023-06-12 11.09 11.10 11.01 11.06 0.0M
2023-06-09 10.94 11.09 10.94 11.03 0.1M
2023-06-08 10.95 11.02 10.93 10.99 0.0M
2023-06-07 10.93 10.98 10.90 10.92 0.0M
2023-06-06 10.88 10.93 10.86 10.91 0.1M
2023-06-05 10.90 10.91 10.88 10.89 0.0M
2023-06-02 10.93 10.93 10.81 10.87 0.1M
2023-06-01 10.87 10.95 10.85 10.90 0.1M
2023-05-31 10.84 10.86 10.77 10.83 0.1M
2023-05-30 10.78 10.90 10.71 10.83 0.1M
2023-05-26 10.79 10.80 10.76 10.76 0.0M
2023-05-25 10.81 10.83 10.73 10.75 0.1M
2023-05-24 10.83 10.85 10.78 10.78 0.0M
2023-05-23 10.88 10.89 10.83 10.83 0.0M
2023-05-22 10.94 10.94 10.84 10.85 0.0M
2023-05-19 10.96 10.96 10.91 10.91 0.0M
2023-05-18 11.05 11.05 10.97 10.98 0.0M
2023-05-17 11.01 11.06 10.97 11.02 0.0M
2023-05-16 11.00 11.03 10.99 11.03 0.1M
2023-05-15 11.04 11.04 11.00 11.01 0.0M
2023-05-12 11.06 11.06 10.99 11.01 0.0M
2023-05-11 11.11 11.14 11.05 11.09 0.0M
2023-05-10 11.10 11.17 11.08 11.11 0.0M
2023-05-09 11.17 11.17 11.06 11.06 0.0M
2023-05-08 11.13 11.18 11.13 11.13 0.0M
2023-05-05 11.10 11.21 11.10 11.20 0.0M
2023-05-04 11.20 11.20 11.09 11.09 0.1M
2023-05-03 11.23 11.32 11.14 11.16 0.1M
2023-05-02 11.28 11.28 11.17 11.26 0.1M
2023-05-01 11.18 11.30 11.12 11.28 0.1M
2023-04-28 11.14 11.21 11.11 11.19 0.0M
2023-04-27 11.10 11.15 11.03 11.11 0.0M
2023-04-26 11.05 11.12 11.04 11.10 0.0M
2023-04-25 11.09 11.09 11.03 11.04 0.0M
2023-04-24 11.08 11.09 11.05 11.08 0.0M
2023-04-21 11.07 11.07 11.03 11.05 0.0M
2023-04-20 11.01 11.07 11.01 11.05 0.0M
2023-04-19 11.06 11.07 11.02 11.04 0.1M
2023-04-18 11.17 11.19 11.08 11.08 0.1M
2023-04-17 11.20 11.22 11.18 11.19 0.1M
2023-04-14 11.26 11.26 11.17 11.19 0.0M
2023-04-13 11.26 11.30 11.22 11.24 0.1M
2023-04-12 11.28 11.30 11.26 11.29 0.0M
2023-04-11 11.22 11.26 11.19 11.23 0.2M
2023-04-10 11.22 11.22 11.16 11.18 0.1M
2023-04-06 11.23 11.25 11.20 11.21 0.0M
2023-04-05 11.17 11.22 11.15 11.18 0.0M
2023-04-04 11.17 11.18 11.07 11.13 0.1M
2023-04-03 11.14 11.24 11.13 11.15 0.2M
2023-03-31 11.13 11.21 11.08 11.19 0.3M
2023-03-30 11.08 11.13 11.02 11.13 0.1M
2023-03-29 10.99 11.04 10.98 11.03 0.2M
2023-03-28 10.95 11.02 10.95 10.99 0.1M
2023-03-27 11.04 11.06 10.96 10.97 0.1M
2023-03-24 11.04 11.06 11.01 11.03 0.0M
2023-03-23 11.09 11.09 10.99 11.01 0.1M
2023-03-22 11.05 11.07 10.97 11.04 0.0M
2023-03-21 11.03 11.04 10.99 11.03 0.1M
2023-03-20 11.06 11.09 11.01 11.01 0.1M
2023-03-17 11.04 11.13 11.04 11.11 0.0M
2023-03-16 11.08 11.14 11.07 11.07 0.0M
2023-03-15 11.04 11.08 11.03 11.05 0.1M
2023-03-14 10.99 11.03 10.99 11.03 0.1M
2023-03-13 10.91 11.01 10.91 10.96 0.1M
2023-03-10 11.09 11.09 10.95 10.96 0.1M
2023-03-09 11.10 11.16 11.02 11.02 0.1M
2023-03-08 11.14 11.16 11.07 11.09 0.0M
2023-03-07 11.12 11.19 11.08 11.10 0.0M
2023-03-06 11.16 11.18 11.08 11.10 0.1M
2023-03-03 11.20 11.24 11.11 11.15 0.1M
2023-03-02 11.10 11.18 11.07 11.13 0.1M
2023-03-01 11.25 11.28 11.16 11.18 0.1M
2023-02-28 11.25 11.27 11.21 11.23 0.0M
2023-02-27 11.22 11.28 11.16 11.27 0.0M
2023-02-24 11.20 11.20 11.13 11.17 0.0M
2023-02-23 11.21 11.26 11.21 11.22 0.0M
2023-02-22 11.26 11.27 11.20 11.21 0.0M
2023-02-21 11.30 11.35 11.20 11.20 0.1M
2023-02-17 11.39 11.43 11.30 11.37 0.1M
2023-02-16 11.61 11.61 11.43 11.43 0.1M
2023-02-15 11.71 11.77 11.64 11.64 0.1M
2023-02-14 11.80 11.82 11.74 11.74 0.0M
2023-02-13 11.84 11.90 11.78 11.82 0.0M
2023-02-10 11.87 11.92 11.81 11.81 0.0M
2023-02-09 11.95 11.95 11.87 11.92 0.0M
2023-02-08 11.85 11.96 11.85 11.92 0.1M
2023-02-07 11.78 11.86 11.78 11.86 0.0M
2023-02-06 11.85 11.91 11.77 11.78 0.1M
2023-02-03 12.00 12.00 11.85 11.86 0.1M
2023-02-02 11.95 12.04 11.92 12.03 0.1M
2023-02-01 11.89 11.95 11.83 11.90 0.1M
2023-01-31 11.78 11.88 11.76 11.82 0.1M
2023-01-30 11.72 11.79 11.72 11.73 0.0M
2023-01-27 11.71 11.80 11.71 11.75 0.0M
2023-01-26 11.74 11.85 11.74 11.75 0.0M
2023-01-25 12.01 12.01 11.72 11.75 0.1M
2023-01-24 12.00 12.04 11.86 11.96 0.0M
2023-01-23 11.96 11.98 11.94 11.96 0.1M
2023-01-20 11.83 11.98 11.78 11.98 0.1M
2023-01-19 11.73 11.86 11.72 11.83 0.1M
2023-01-18 11.66 11.74 11.64 11.71 0.1M
2023-01-17 11.68 11.68 11.58 11.61 0.1M
2023-01-13 11.66 11.66 11.54 11.58 0.1M
2023-01-12 11.62 11.66 11.53 11.64 0.1M
2023-01-11 11.54 11.63 11.50 11.59 0.0M
2023-01-10 11.54 11.56 11.48 11.50 0.0M
2023-01-09 11.44 11.59 11.44 11.54 0.1M
2023-01-06 11.32 11.48 11.32 11.44 0.0M
2023-01-05 11.36 11.39 11.27 11.34 0.1M
2023-01-04 11.28 11.39 11.19 11.38 0.1M
2023-01-03 11.18 11.30 11.18 11.28 0.1M