14,114$
-0,88%
Echtzeit-Aktienkurs Blackrock MuniHoldings Quality Fund II
Bid:
Ask:
Aktienkurse zur Blackrock MuniHoldings Quality Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,03 | 10,05 | 9,96 | 10,00 | -0,79% | 52.594,00 |
| 12.03.2025 | 10,19 | 10,19 | 10,08 | 10,08 | -1,08% | 70.610,00 |
| 11.03.2025 | 10,22 | 10,22 | 10,16 | 10,19 | 0,10% | 31.491,00 |
| 10.03.2025 | 10,28 | 10,28 | 10,18 | 10,18 | -0,20% | 39.457,00 |
| 07.03.2025 | 10,29 | 10,31 | 10,17 | 10,20 | -0,97% | 52.858,00 |
| 06.03.2025 | 10,31 | 10,34 | 10,28 | 10,30 | -0,48% | 13.208,00 |
| 05.03.2025 | 10,44 | 10,44 | 10,28 | 10,35 | 0,49% | 41.048,00 |
| 04.03.2025 | 10,46 | 10,48 | 10,30 | 10,30 | -1,25% | 26.952,00 |
| 03.03.2025 | 10,40 | 10,47 | 10,40 | 10,43 | -0,10% | 30.073,00 |
| 28.02.2025 | 10,42 | 10,45 | 10,39 | 10,44 | 0,58% | 37.194,00 |
| 27.02.2025 | 10,38 | 10,40 | 10,32 | 10,38 | -0,29% | 18.890,00 |
| 26.02.2025 | 10,40 | 10,42 | 10,38 | 10,41 | 0,29% | 24.270,00 |
| 25.02.2025 | 10,37 | 10,41 | 10,35 | 10,38 | 0,68% | 41.368,00 |
| 24.02.2025 | 10,31 | 10,39 | 10,31 | 10,31 | -0,39% | 45.624,00 |
| 21.02.2025 | 10,36 | 10,42 | 10,35 | 10,35 | 0,00% | 47.435,00 |
| 20.02.2025 | 10,30 | 10,38 | 10,30 | 10,35 | 0,19% | 84.305,00 |
| 19.02.2025 | 10,30 | 10,34 | 10,26 | 10,33 | 0,39% | 43.362,00 |
| 18.02.2025 | 10,28 | 10,34 | 10,27 | 10,29 | 0,10% | 68.547,00 |
| 14.02.2025 | 10,25 | 10,32 | 10,25 | 10,28 | 0,49% | 59.070,00 |
| 13.02.2025 | 10,22 | 10,26 | 10,17 | 10,23 | 0,20% | 24.371,00 |
| 12.02.2025 | 10,11 | 10,23 | 10,11 | 10,21 | -0,87% | 58.254,00 |
| 11.02.2025 | 10,35 | 10,39 | 10,28 | 10,30 | -0,68% | 109.892,00 |
| 10.02.2025 | 10,38 | 10,42 | 10,37 | 10,37 | -0,19% | 26.544,00 |
| 07.02.2025 | 10,40 | 10,43 | 10,37 | 10,39 | 0,00% | 39.814,00 |
| 06.02.2025 | 10,40 | 10,43 | 10,39 | 10,39 | -0,38% | 63.821,00 |
| 05.02.2025 | 10,43 | 10,48 | 10,37 | 10,43 | 0,19% | 94.466,00 |
| 04.02.2025 | 10,40 | 10,44 | 10,36 | 10,41 | 0,48% | 65.517,00 |
| 03.02.2025 | 10,32 | 10,46 | 10,32 | 10,36 | 0,19% | 43.654,00 |
| 31.01.2025 | 10,42 | 10,43 | 10,29 | 10,34 | -0,29% | 35.612,00 |
| 30.01.2025 | 10,34 | 10,42 | 10,29 | 10,37 | 0,58% | 44.961,00 |
| 29.01.2025 | 10,31 | 10,37 | 10,26 | 10,31 | 0,19% | 32.423,00 |
| 28.01.2025 | 10,29 | 10,33 | 10,22 | 10,29 | 0,00% | 33.112,00 |
| 27.01.2025 | 10,19 | 10,30 | 10,18 | 10,29 | 1,28% | 38.358,00 |
| 24.01.2025 | 10,12 | 10,19 | 10,12 | 10,16 | 0,00% | 24.298,00 |
| 23.01.2025 | 10,21 | 10,21 | 10,12 | 10,16 | -0,68% | 64.162,00 |
| 22.01.2025 | 10,21 | 10,29 | 10,18 | 10,23 | -0,39% | 58.999,00 |
| 21.01.2025 | 10,20 | 10,27 | 10,20 | 10,27 | 0,88% | 37.038,00 |
| 17.01.2025 | 10,18 | 10,26 | 10,18 | 10,18 | 0,30% | 21.112,00 |
| 16.01.2025 | 10,09 | 10,20 | 10,05 | 10,15 | 0,30% | 34.367,00 |
| 15.01.2025 | 10,05 | 10,15 | 10,00 | 10,12 | 1,00% | 59.511,00 |
| 14.01.2025 | 10,00 | 10,25 | 9,99 | 10,02 | 0,00% | 86.402,00 |
| 13.01.2025 | 10,07 | 10,07 | 9,94 | 10,02 | -0,20% | 73.794,00 |
| 10.01.2025 | 10,08 | 10,09 | 10,01 | 10,04 | -1,38% | 59.192,00 |
| 08.01.2025 | 10,23 | 10,28 | 10,14 | 10,18 | 0,05% | 101.837,00 |
| 07.01.2025 | 10,32 | 10,32 | 10,15 | 10,18 | -0,44% | 37.472,00 |
| 06.01.2025 | 10,22 | 10,24 | 10,10 | 10,22 | 0,39% | 96.322,00 |
| 03.01.2025 | 10,16 | 10,20 | 10,12 | 10,18 | 0,61% | 72.169,00 |
| 02.01.2025 | 10,13 | 10,13 | 10,04 | 10,12 | 1,18% | 40.749,00 |
| 31.12.2024 | 9,93 | 10,05 | 9,93 | 10,00 | 0,40% | 216.641,00 |
| 30.12.2024 | 10,02 | 10,07 | 9,95 | 9,96 | -0,60% | 142.091,00 |
| 27.12.2024 | 9,92 | 10,03 | 9,89 | 10,02 | 0,50% | 183.065,00 |
| 26.12.2024 | 10,01 | 10,05 | 9,95 | 9,97 | -0,40% | 115.647,00 |
| 24.12.2024 | 9,93 | 10,26 | 9,90 | 10,01 | 0,81% | 123.821,00 |
| 23.12.2024 | 10,05 | 10,05 | 9,90 | 9,93 | -1,19% | 128.824,00 |
| 20.12.2024 | 10,17 | 10,19 | 10,02 | 10,05 | -0,99% | 94.304,00 |
| 19.12.2024 | 10,33 | 10,34 | 10,13 | 10,15 | -1,93% | 126.737,00 |
| 18.12.2024 | 10,46 | 10,51 | 10,34 | 10,35 | -0,86% | 107.747,00 |
| 17.12.2024 | 10,65 | 10,65 | 10,44 | 10,44 | -1,60% | 89.813,00 |
| 16.12.2024 | 10,71 | 10,77 | 10,60 | 10,61 | -0,84% | 69.603,00 |
| 13.12.2024 | 10,78 | 10,82 | 10,66 | 10,70 | -0,93% | 136.460,00 |
| 12.12.2024 | 10,90 | 10,92 | 10,80 | 10,80 | -1,10% | 113.375,00 |
| 11.12.2024 | 10,91 | 10,95 | 10,86 | 10,92 | 0,55% | 54.760,00 |
| 10.12.2024 | 10,74 | 10,89 | 10,73 | 10,86 | 0,65% | 55.069,00 |
| 09.12.2024 | 10,78 | 10,80 | 10,72 | 10,79 | 0,09% | 74.412,00 |
| 06.12.2024 | 10,81 | 10,81 | 10,71 | 10,78 | 0,28% | 37.472,00 |
| 05.12.2024 | 10,80 | 10,80 | 10,71 | 10,75 | -0,46% | 41.058,00 |
| 04.12.2024 | 10,84 | 10,85 | 10,74 | 10,80 | 0,00% | 48.250,00 |
| 03.12.2024 | 10,83 | 10,83 | 10,78 | 10,80 | 0,09% | 45.022,00 |
| 02.12.2024 | 10,75 | 10,86 | 10,75 | 10,79 | 0,28% | 128.679,00 |
| 29.11.2024 | 10,80 | 10,83 | 10,74 | 10,76 | 0,47% | 46.302,00 |
| 27.11.2024 | 10,63 | 10,75 | 10,61 | 10,71 | 0,75% | 36.959,00 |
| 26.11.2024 | 10,80 | 10,80 | 10,58 | 10,63 | -1,21% | 111.756,00 |
| 25.11.2024 | 10,73 | 10,77 | 10,66 | 10,76 | 1,32% | 88.721,00 |
| 22.11.2024 | 10,53 | 10,62 | 10,53 | 10,62 | 0,57% | 76.196,00 |
| 21.11.2024 | 10,58 | 10,60 | 10,52 | 10,56 | 0,19% | 72.370,00 |
| 20.11.2024 | 10,52 | 10,54 | 10,50 | 10,54 | 0,38% | 109.378,00 |
| 19.11.2024 | 10,49 | 10,57 | 10,49 | 10,50 | 0,10% | 154.874,00 |
| 18.11.2024 | 10,47 | 10,52 | 10,43 | 10,49 | 0,38% | 143.813,00 |
| 15.11.2024 | 10,52 | 10,57 | 10,44 | 10,45 | -1,23% | 95.848,00 |
| 14.11.2024 | 10,60 | 10,60 | 10,49 | 10,58 | 0,57% | 95.432,00 |
| 13.11.2024 | 10,52 | 10,55 | 10,47 | 10,52 | 0,77% | 93.567,00 |
| 12.11.2024 | 10,47 | 10,57 | 10,43 | 10,44 | -0,76% | 78.981,00 |
| 11.11.2024 | 10,58 | 10,60 | 10,49 | 10,52 | 0,10% | 89.575,00 |
| 08.11.2024 | 10,46 | 10,53 | 10,46 | 10,51 | 0,67% | 42.694,00 |
| 07.11.2024 | 10,44 | 10,45 | 10,36 | 10,44 | 0,68% | 78.332,00 |
| 06.11.2024 | 10,40 | 10,40 | 10,33 | 10,37 | -0,81% | 109.162,00 |
| 05.11.2024 | 10,38 | 10,46 | 10,38 | 10,46 | 0,72% | 41.260,00 |
| 04.11.2024 | 10,41 | 10,62 | 10,35 | 10,38 | 0,39% | 77.108,00 |
| 01.11.2024 | 10,36 | 10,44 | 10,31 | 10,34 | 0,00% | 110.643,00 |
| 31.10.2024 | 10,28 | 10,34 | 10,22 | 10,34 | 0,88% | 66.980,00 |
| 30.10.2024 | 10,21 | 10,26 | 10,20 | 10,25 | 0,29% | 55.074,00 |
| 29.10.2024 | 10,23 | 10,23 | 10,18 | 10,22 | -0,39% | 75.860,00 |
| 28.10.2024 | 10,33 | 10,33 | 10,23 | 10,26 | -0,68% | 73.413,00 |
| 25.10.2024 | 10,33 | 10,39 | 10,31 | 10,33 | 0,68% | 58.124,00 |
| 24.10.2024 | 10,38 | 10,38 | 10,24 | 10,26 | -0,87% | 86.510,00 |
| 23.10.2024 | 10,44 | 10,45 | 10,33 | 10,35 | -1,33% | 62.355,00 |
| 22.10.2024 | 10,56 | 10,56 | 10,46 | 10,49 | -0,38% | 68.895,00 |
| 21.10.2024 | 10,58 | 10,60 | 10,51 | 10,53 | -0,66% | 54.338,00 |
| 18.10.2024 | 10,62 | 10,63 | 10,56 | 10,60 | 0,19% | 57.232,00 |
| 17.10.2024 | 10,58 | 10,59 | 10,54 | 10,58 | 0,28% | 72.368,00 |