14,180$
-0,63%
Echtzeit-Aktienkurs Blackrock MuniHoldings New York Quality Fund
Bid:
Ask:
Aktienkurse zur Blackrock MuniHoldings New York Quality Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,52 | 10,53 | 10,49 | 10,52 | 0,38% | 35.244,00 |
| 13.10.2025 | 10,44 | 10,48 | 10,42 | 10,48 | 0,29% | 20.356,00 |
| 10.10.2025 | 10,46 | 10,47 | 10,40 | 10,45 | 0,10% | 33.933,00 |
| 09.10.2025 | 10,51 | 10,51 | 10,43 | 10,44 | -0,57% | 44.370,00 |
| 08.10.2025 | 10,47 | 10,56 | 10,47 | 10,50 | 0,10% | 55.719,00 |
| 07.10.2025 | 10,36 | 10,49 | 10,34 | 10,49 | 1,16% | 66.758,00 |
| 06.10.2025 | 10,31 | 10,39 | 10,31 | 10,37 | 0,48% | 57.249,00 |
| 02.10.2025 | 10,31 | 10,34 | 10,25 | 10,32 | 0,49% | 51.322,00 |
| 01.10.2025 | 10,24 | 10,27 | 10,21 | 10,27 | 0,49% | 20.390,00 |
| 30.09.2025 | 10,19 | 10,22 | 10,10 | 10,22 | 0,79% | 29.829,00 |
| 29.09.2025 | 10,12 | 10,18 | 10,10 | 10,14 | 0,20% | 44.969,00 |
| 26.09.2025 | 10,10 | 10,14 | 10,10 | 10,12 | -0,05% | 463.414,00 |
| 25.09.2025 | 10,14 | 10,14 | 10,06 | 10,13 | -0,05% | 67.056,00 |
| 24.09.2025 | 10,18 | 10,20 | 10,13 | 10,13 | -0,69% | 52.729,00 |
| 23.09.2025 | 10,21 | 10,21 | 10,17 | 10,20 | 0,39% | 36.683,00 |
| 22.09.2025 | 10,16 | 10,19 | 10,13 | 10,16 | -0,49% | 644.905,00 |
| 19.09.2025 | 10,23 | 10,23 | 10,15 | 10,21 | -0,29% | 491.192,00 |
| 18.09.2025 | 10,23 | 10,26 | 10,17 | 10,24 | -0,19% | 57.358,00 |
| 17.09.2025 | 10,23 | 10,27 | 10,20 | 10,26 | 0,59% | 127.018,00 |
| 16.09.2025 | 10,21 | 10,24 | 10,16 | 10,20 | -0,39% | 38.629,00 |
| 15.09.2025 | 10,17 | 10,25 | 10,12 | 10,24 | 0,59% | 98.157,00 |
| 12.09.2025 | 10,11 | 10,22 | 10,08 | 10,18 | 0,49% | 50.977,00 |
| 11.09.2025 | 10,15 | 10,17 | 10,12 | 10,13 | -0,39% | 56.929,00 |
| 10.09.2025 | 10,02 | 10,18 | 10,01 | 10,17 | 2,21% | 67.719,00 |
| 09.09.2025 | 9,93 | 9,98 | 9,90 | 9,95 | 0,30% | 100.105,00 |
| 08.09.2025 | 9,82 | 9,93 | 9,81 | 9,92 | 1,54% | 61.219,00 |
| 05.09.2025 | 9,69 | 9,78 | 9,68 | 9,77 | 1,35% | 65.615,00 |
| 04.09.2025 | 9,70 | 9,70 | 9,64 | 9,64 | -0,72% | 153.065,00 |
| 03.09.2025 | 9,68 | 9,71 | 9,64 | 9,71 | 0,83% | 75.978,00 |
| 02.09.2025 | 9,60 | 9,66 | 9,52 | 9,63 | -0,10% | 45.776,00 |
| 29.08.2025 | 9,62 | 9,65 | 9,57 | 9,64 | 0,31% | 19.649,00 |
| 28.08.2025 | 9,61 | 9,62 | 9,58 | 9,61 | 0,10% | 15.377,00 |
| 27.08.2025 | 9,57 | 9,61 | 9,56 | 9,60 | 0,10% | 33.572,00 |
| 26.08.2025 | 9,61 | 9,62 | 9,57 | 9,59 | -0,10% | 30.222,00 |
| 25.08.2025 | 9,63 | 9,64 | 9,60 | 9,60 | -0,41% | 41.704,00 |
| 22.08.2025 | 9,61 | 9,64 | 9,60 | 9,64 | 0,84% | 95.975,00 |
| 21.08.2025 | 9,60 | 9,60 | 9,55 | 9,56 | -0,10% | 75.562,00 |
| 20.08.2025 | 9,57 | 9,61 | 9,53 | 9,57 | 0,00% | 36.938,00 |
| 19.08.2025 | 9,66 | 9,66 | 9,57 | 9,57 | -0,52% | 45.954,00 |
| 18.08.2025 | 9,61 | 9,66 | 9,61 | 9,62 | -0,21% | 47.154,00 |
| 15.08.2025 | 9,65 | 9,72 | 9,62 | 9,64 | -0,31% | 56.388,00 |
| 14.08.2025 | 9,73 | 9,73 | 9,67 | 9,67 | -0,31% | 16.714,00 |
| 13.08.2025 | 9,72 | 9,80 | 9,70 | 9,70 | -0,21% | 37.799,00 |
| 12.08.2025 | 9,64 | 9,72 | 9,64 | 9,72 | 0,21% | 14.659,00 |
| 11.08.2025 | 9,72 | 9,75 | 9,70 | 9,70 | -0,21% | 17.462,00 |
| 08.08.2025 | 9,76 | 9,76 | 9,70 | 9,72 | -0,31% | 14.830,00 |
| 07.08.2025 | 9,74 | 9,79 | 9,72 | 9,75 | 0,52% | 54.493,00 |
| 06.08.2025 | 9,64 | 9,90 | 9,62 | 9,70 | 0,31% | 148.290,00 |
| 05.08.2025 | 9,61 | 9,68 | 9,61 | 9,67 | 0,39% | 104.046,00 |
| 04.08.2025 | 9,57 | 9,65 | 9,55 | 9,63 | 0,54% | 93.563,00 |
| 01.08.2025 | 9,51 | 9,60 | 9,50 | 9,58 | 0,74% | 81.029,00 |
| 31.07.2025 | 9,46 | 9,51 | 9,44 | 9,51 | 0,85% | 94.029,00 |
| 30.07.2025 | 9,43 | 9,46 | 9,41 | 9,43 | -0,42% | 98.830,00 |
| 29.07.2025 | 9,45 | 9,48 | 9,42 | 9,47 | 0,11% | 67.688,00 |
| 28.07.2025 | 9,48 | 9,49 | 9,41 | 9,46 | -0,11% | 119.610,00 |
| 25.07.2025 | 9,48 | 9,51 | 9,44 | 9,47 | -0,11% | 75.065,00 |
| 24.07.2025 | 9,44 | 9,49 | 9,39 | 9,48 | 0,42% | 122.011,00 |
| 23.07.2025 | 9,49 | 9,56 | 9,42 | 9,44 | -0,53% | 119.097,00 |
| 22.07.2025 | 9,56 | 9,57 | 9,48 | 9,49 | -0,52% | 70.601,00 |
| 21.07.2025 | 9,58 | 9,59 | 9,54 | 9,54 | -0,31% | 146.005,00 |
| 18.07.2025 | 9,63 | 9,63 | 9,56 | 9,57 | -0,52% | 32.373,00 |
| 17.07.2025 | 9,65 | 9,65 | 9,60 | 9,62 | -0,21% | 79.616,00 |
| 16.07.2025 | 9,69 | 9,71 | 9,63 | 9,64 | -0,52% | 49.174,00 |
| 15.07.2025 | 9,72 | 9,74 | 9,66 | 9,69 | -0,62% | 36.330,00 |
| 14.07.2025 | 9,76 | 9,76 | 9,70 | 9,75 | 0,31% | 83.412,00 |
| 11.07.2025 | 9,71 | 9,72 | 9,68 | 9,72 | 0,00% | 44.173,00 |
| 10.07.2025 | 9,75 | 9,77 | 9,72 | 9,72 | -0,61% | 65.511,00 |
| 09.07.2025 | 9,78 | 9,84 | 9,77 | 9,78 | 0,10% | 16.139,00 |
| 08.07.2025 | 9,79 | 9,79 | 9,74 | 9,77 | 0,10% | 15.668,00 |
| 07.07.2025 | 9,87 | 9,87 | 9,75 | 9,76 | -0,91% | 24.337,00 |
| 03.07.2025 | 9,84 | 9,88 | 9,83 | 9,85 | -0,71% | 32.244,00 |
| 02.07.2025 | 9,82 | 9,92 | 9,82 | 9,92 | 0,76% | 65.427,00 |
| 01.07.2025 | 9,84 | 9,91 | 9,81 | 9,85 | 0,25% | 50.686,00 |
| 30.06.2025 | 9,75 | 9,82 | 9,74 | 9,82 | 1,03% | 44.012,00 |
| 27.06.2025 | 9,70 | 9,76 | 9,70 | 9,72 | 0,21% | 76.384,00 |
| 26.06.2025 | 9,73 | 9,73 | 9,68 | 9,70 | 0,10% | 27.914,00 |
| 25.06.2025 | 9,69 | 9,73 | 9,68 | 9,69 | -0,31% | 47.198,00 |
| 24.06.2025 | 9,70 | 9,74 | 9,70 | 9,72 | 0,10% | 49.365,00 |
| 23.06.2025 | 9,72 | 9,74 | 9,69 | 9,71 | 0,62% | 26.997,00 |
| 20.06.2025 | 9,74 | 9,77 | 9,64 | 9,65 | -0,72% | 263.563,00 |
| 18.06.2025 | 9,77 | 9,77 | 9,72 | 9,72 | -0,21% | 20.188,00 |
| 17.06.2025 | 9,72 | 9,76 | 9,70 | 9,74 | 0,41% | 39.025,00 |
| 16.06.2025 | 9,71 | 9,75 | 9,69 | 9,70 | 0,10% | 19.950,00 |
| 13.06.2025 | 9,69 | 9,71 | 9,64 | 9,69 | -0,92% | 108.754,00 |
| 12.06.2025 | 9,77 | 9,80 | 9,76 | 9,78 | 0,31% | 37.679,00 |
| 11.06.2025 | 9,72 | 9,80 | 9,71 | 9,75 | 0,52% | 89.994,00 |
| 10.06.2025 | 9,75 | 9,75 | 9,69 | 9,70 | -0,31% | 39.677,00 |
| 09.06.2025 | 9,72 | 9,75 | 9,69 | 9,73 | 0,10% | 47.885,00 |
| 06.06.2025 | 9,73 | 9,75 | 9,70 | 9,72 | 0,10% | 46.007,00 |
| 05.06.2025 | 9,83 | 9,84 | 9,71 | 9,71 | -1,22% | 79.139,00 |
| 04.06.2025 | 9,86 | 9,86 | 9,79 | 9,83 | 0,10% | 21.659,00 |
| 03.06.2025 | 9,77 | 9,87 | 9,77 | 9,82 | 0,10% | 51.643,00 |
| 02.06.2025 | 9,75 | 9,87 | 9,70 | 9,81 | 0,41% | 53.006,00 |
| 30.05.2025 | 9,77 | 9,81 | 9,73 | 9,77 | 0,00% | 19.774,00 |
| 29.05.2025 | 9,78 | 9,80 | 9,75 | 9,77 | 0,21% | 40.476,00 |
| 28.05.2025 | 9,85 | 9,85 | 9,70 | 9,75 | -1,02% | 68.327,00 |
| 27.05.2025 | 9,80 | 9,85 | 9,77 | 9,85 | 1,23% | 62.275,00 |
| 23.05.2025 | 9,77 | 9,79 | 9,72 | 9,73 | -0,21% | 33.547,00 |
| 22.05.2025 | 9,75 | 9,78 | 9,70 | 9,75 | 0,41% | 66.121,00 |
| 21.05.2025 | 9,89 | 9,93 | 9,71 | 9,71 | -2,02% | 101.766,00 |