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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,93 | 10,95 | 10,78 | 10,89 | -0,91% | 203.788,00 |
| 12.03.2025 | 10,96 | 11,00 | 10,93 | 10,99 | 0,27% | 143.203,00 |
| 11.03.2025 | 10,96 | 11,00 | 10,91 | 10,96 | -0,36% | 135.504,00 |
| 10.03.2025 | 11,05 | 11,05 | 10,94 | 11,00 | 0,00% | 98.275,00 |
| 07.03.2025 | 11,07 | 11,11 | 10,95 | 11,00 | -0,72% | 86.447,00 |
| 06.03.2025 | 11,16 | 11,18 | 11,08 | 11,08 | -0,81% | 152.940,00 |
| 05.03.2025 | 11,24 | 11,24 | 11,14 | 11,17 | 0,00% | 98.633,00 |
| 04.03.2025 | 11,23 | 11,23 | 11,13 | 11,17 | -0,71% | 131.331,00 |
| 03.03.2025 | 11,27 | 11,27 | 11,18 | 11,25 | 0,00% | 152.145,00 |
| 28.02.2025 | 11,21 | 11,25 | 11,17 | 11,25 | 0,63% | 57.000,00 |
| 27.02.2025 | 11,19 | 11,20 | 11,16 | 11,18 | -0,09% | 93.545,00 |
| 26.02.2025 | 11,19 | 11,23 | 11,17 | 11,19 | 0,00% | 104.544,00 |
| 25.02.2025 | 11,22 | 11,25 | 11,17 | 11,19 | 0,00% | 185.210,00 |
| 24.02.2025 | 11,22 | 11,23 | 11,14 | 11,19 | -0,53% | 110.582,00 |
| 21.02.2025 | 11,21 | 11,26 | 11,15 | 11,25 | 0,45% | 29.021,00 |
| 20.02.2025 | 11,26 | 11,30 | 11,20 | 11,20 | -0,53% | 129.586,00 |
| 19.02.2025 | 11,27 | 11,29 | 11,18 | 11,26 | 0,27% | 30.943,00 |
| 18.02.2025 | 11,28 | 11,29 | 11,20 | 11,23 | -0,18% | 27.379,00 |
| 14.02.2025 | 11,14 | 11,25 | 11,14 | 11,25 | 0,54% | 53.231,00 |
| 13.02.2025 | 11,19 | 11,22 | 11,09 | 11,19 | 0,00% | 73.216,00 |
| 12.02.2025 | 11,04 | 11,21 | 11,02 | 11,19 | -1,15% | 92.815,00 |
| 11.02.2025 | 11,28 | 11,32 | 11,28 | 11,32 | -0,21% | 35.615,00 |
| 10.02.2025 | 11,39 | 11,44 | 11,34 | 11,34 | -0,14% | 18.638,00 |
| 07.02.2025 | 11,44 | 11,47 | 11,33 | 11,36 | -0,53% | 60.699,00 |
| 06.02.2025 | 11,37 | 11,42 | 11,36 | 11,42 | 0,09% | 37.553,00 |
| 05.02.2025 | 11,35 | 11,51 | 11,34 | 11,41 | 0,75% | 118.376,00 |
| 04.02.2025 | 11,27 | 11,35 | 11,24 | 11,33 | 0,40% | 82.240,00 |
| 03.02.2025 | 11,19 | 11,38 | 11,13 | 11,28 | 0,71% | 135.213,00 |
| 31.01.2025 | 11,09 | 11,20 | 11,09 | 11,20 | 0,72% | 131.474,00 |
| 30.01.2025 | 11,14 | 11,14 | 11,07 | 11,12 | 0,18% | 115.662,00 |
| 29.01.2025 | 11,12 | 11,12 | 11,04 | 11,10 | -0,18% | 55.851,00 |
| 28.01.2025 | 11,08 | 11,13 | 11,02 | 11,12 | -0,18% | 53.829,00 |
| 27.01.2025 | 11,24 | 11,29 | 11,10 | 11,14 | -0,89% | 52.723,00 |
| 24.01.2025 | 11,07 | 11,30 | 11,03 | 11,24 | 1,35% | 180.373,00 |
| 23.01.2025 | 11,07 | 11,12 | 10,99 | 11,09 | -0,09% | 91.473,00 |
| 22.01.2025 | 11,05 | 11,14 | 11,03 | 11,10 | -0,09% | 108.218,00 |
| 21.01.2025 | 11,06 | 11,14 | 11,06 | 11,11 | 0,36% | 50.313,00 |
| 17.01.2025 | 11,03 | 11,11 | 11,03 | 11,07 | 0,27% | 72.074,00 |
| 16.01.2025 | 10,95 | 11,06 | 10,95 | 11,04 | 1,10% | 84.626,00 |
| 15.01.2025 | 10,90 | 10,94 | 10,90 | 10,92 | 0,55% | 58.124,00 |
| 14.01.2025 | 10,80 | 10,89 | 10,77 | 10,86 | 0,18% | 47.053,00 |
| 13.01.2025 | 10,83 | 10,85 | 10,76 | 10,84 | -0,09% | 72.087,00 |
| 10.01.2025 | 10,86 | 10,88 | 10,82 | 10,85 | -0,82% | 92.061,00 |
| 08.01.2025 | 10,92 | 11,00 | 10,89 | 10,94 | -0,27% | 109.506,00 |
| 07.01.2025 | 10,96 | 11,00 | 10,91 | 10,97 | -0,36% | 30.130,00 |
| 06.01.2025 | 11,00 | 11,04 | 10,94 | 11,01 | 0,09% | 92.595,00 |
| 03.01.2025 | 10,94 | 11,03 | 10,94 | 11,00 | 0,80% | 67.444,00 |
| 02.01.2025 | 10,87 | 10,95 | 10,86 | 10,91 | 0,58% | 87.659,00 |
| 31.12.2024 | 10,70 | 10,88 | 10,70 | 10,85 | 1,40% | 241.652,00 |
| 30.12.2024 | 10,69 | 10,80 | 10,68 | 10,70 | -0,09% | 295.085,00 |
| 27.12.2024 | 10,72 | 10,75 | 10,65 | 10,71 | -0,56% | 256.633,00 |
| 26.12.2024 | 10,76 | 10,82 | 10,67 | 10,77 | -0,19% | 309.296,00 |
| 24.12.2024 | 10,76 | 10,81 | 10,70 | 10,79 | -0,09% | 131.853,00 |
| 23.12.2024 | 10,81 | 10,89 | 10,77 | 10,80 | -0,55% | 164.372,00 |
| 20.12.2024 | 10,89 | 10,90 | 10,80 | 10,86 | 0,00% | 365.234,00 |
| 19.12.2024 | 11,06 | 11,07 | 10,83 | 10,86 | -1,09% | 171.840,00 |
| 18.12.2024 | 11,10 | 11,17 | 10,98 | 10,98 | -1,61% | 104.704,00 |
| 17.12.2024 | 11,36 | 11,39 | 11,14 | 11,16 | -1,50% | 251.536,00 |
| 16.12.2024 | 11,45 | 11,46 | 11,31 | 11,33 | -0,79% | 99.271,00 |
| 13.12.2024 | 11,57 | 11,57 | 11,41 | 11,42 | -1,38% | 116.938,00 |
| 12.12.2024 | 11,67 | 11,67 | 11,56 | 11,58 | -0,69% | 60.833,00 |
| 11.12.2024 | 11,69 | 11,70 | 11,63 | 11,66 | -0,21% | 82.648,00 |
| 10.12.2024 | 11,60 | 11,69 | 11,60 | 11,69 | 0,39% | 58.612,00 |
| 09.12.2024 | 11,71 | 11,71 | 11,62 | 11,64 | -0,34% | 40.909,00 |
| 06.12.2024 | 11,72 | 11,74 | 11,66 | 11,68 | 0,09% | 53.317,00 |
| 05.12.2024 | 11,76 | 11,76 | 11,65 | 11,67 | -0,43% | 57.737,00 |
| 04.12.2024 | 11,75 | 11,78 | 11,68 | 11,72 | 0,00% | 87.645,00 |
| 03.12.2024 | 11,74 | 11,75 | 11,69 | 11,72 | 0,26% | 56.008,00 |
| 02.12.2024 | 11,69 | 11,73 | 11,66 | 11,69 | -0,17% | 95.979,00 |
| 29.11.2024 | 11,67 | 11,72 | 11,62 | 11,71 | 0,95% | 33.343,00 |
| 27.11.2024 | 11,46 | 11,63 | 11,46 | 11,60 | 1,05% | 73.047,00 |
| 26.11.2024 | 11,54 | 11,54 | 11,46 | 11,48 | 0,00% | 32.878,00 |
| 25.11.2024 | 11,51 | 11,51 | 11,44 | 11,48 | 0,61% | 76.988,00 |
| 22.11.2024 | 11,34 | 11,41 | 11,34 | 11,41 | 0,80% | 51.679,00 |
| 21.11.2024 | 11,35 | 11,38 | 11,31 | 11,32 | 0,09% | 61.179,00 |
| 20.11.2024 | 11,33 | 11,41 | 11,31 | 11,31 | -0,62% | 63.591,00 |
| 19.11.2024 | 11,41 | 11,43 | 11,34 | 11,38 | -0,18% | 71.698,00 |
| 18.11.2024 | 11,42 | 11,44 | 11,37 | 11,40 | 0,18% | 56.542,00 |
| 15.11.2024 | 11,49 | 11,55 | 11,37 | 11,38 | -1,39% | 85.224,00 |
| 14.11.2024 | 11,63 | 11,63 | 11,49 | 11,54 | 0,00% | 51.633,00 |
| 13.11.2024 | 11,56 | 11,64 | 11,48 | 11,54 | 0,60% | 101.943,00 |
| 12.11.2024 | 11,56 | 11,57 | 11,44 | 11,47 | -0,86% | 65.516,00 |
| 11.11.2024 | 11,51 | 11,65 | 11,51 | 11,57 | 0,43% | 121.223,00 |
| 08.11.2024 | 11,48 | 11,57 | 11,47 | 11,52 | 0,61% | 122.521,00 |
| 07.11.2024 | 11,38 | 11,46 | 11,37 | 11,45 | 1,15% | 86.856,00 |
| 06.11.2024 | 11,38 | 11,42 | 11,27 | 11,32 | -0,96% | 78.749,00 |
| 05.11.2024 | 11,36 | 11,47 | 11,36 | 11,43 | 0,57% | 81.489,00 |
| 04.11.2024 | 11,47 | 11,55 | 11,35 | 11,37 | -0,22% | 120.248,00 |
| 01.11.2024 | 11,58 | 11,60 | 11,38 | 11,39 | -1,13% | 64.918,00 |
| 31.10.2024 | 11,42 | 11,52 | 11,41 | 11,52 | 0,88% | 73.193,00 |
| 30.10.2024 | 11,50 | 11,50 | 11,39 | 11,42 | 0,35% | 36.232,00 |
| 29.10.2024 | 11,38 | 11,40 | 11,33 | 11,38 | -0,52% | 51.579,00 |
| 28.10.2024 | 11,54 | 11,68 | 11,42 | 11,44 | -0,69% | 61.202,00 |
| 25.10.2024 | 11,60 | 11,67 | 11,49 | 11,52 | -0,43% | 157.726,00 |
| 24.10.2024 | 11,65 | 11,66 | 11,50 | 11,57 | -0,26% | 84.227,00 |
| 23.10.2024 | 11,72 | 11,76 | 11,60 | 11,60 | -1,46% | 40.003,00 |
| 22.10.2024 | 11,82 | 11,86 | 11,74 | 11,77 | -0,57% | 55.601,00 |
| 21.10.2024 | 11,88 | 11,91 | 11,82 | 11,84 | -0,59% | 34.176,00 |
| 18.10.2024 | 11,95 | 11,96 | 11,90 | 11,91 | 0,08% | 45.189,00 |
| 17.10.2024 | 11,91 | 11,92 | 11,85 | 11,90 | 0,34% | 31.654,00 |