Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
BlackRock MuniYield Michigan Quality Fund, Inc. (MIY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 11,30 | 11,36 | 11,30 | 11,34 | 11,34 | 20.234 |
| 14 may 2024 | 11,27 | 11,32 | 11,27 | 11,28 | 11,28 | 36.700 |
| 14 may 2024 | 0.047 Dividendo | |||||
| 13 may 2024 | 11,35 | 11,38 | 11,30 | 11,35 | 11,30 | 24.900 |
| 10 may 2024 | 11,45 | 11,45 | 11,30 | 11,30 | 11,25 | 26.600 |
| 09 may 2024 | 11,39 | 11,40 | 11,34 | 11,35 | 11,30 | 14.300 |
| 08 may 2024 | 11,33 | 11,40 | 11,33 | 11,37 | 11,32 | 12.600 |
| 07 may 2024 | 11,26 | 11,35 | 11,26 | 11,30 | 11,25 | 38.400 |
| 06 may 2024 | 11,20 | 11,26 | 11,20 | 11,26 | 11,21 | 25.400 |
| 03 may 2024 | 11,11 | 11,28 | 11,11 | 11,23 | 11,18 | 75.500 |
| 02 may 2024 | 11,08 | 11,08 | 11,04 | 11,06 | 11,01 | 51.900 |
| 01 may 2024 | 11,05 | 11,08 | 11,02 | 11,06 | 11,01 | 85.400 |
| 30 abr 2024 | 11,01 | 11,05 | 11,01 | 11,04 | 10,99 | 20.300 |
| 29 abr 2024 | 11,03 | 11,05 | 11,02 | 11,04 | 10,99 | 28.500 |
| 26 abr 2024 | 11,01 | 11,05 | 11,00 | 11,02 | 10,97 | 25.400 |
| 25 abr 2024 | 11,00 | 11,02 | 10,97 | 11,01 | 10,96 | 59.500 |
| 24 abr 2024 | 11,12 | 11,12 | 11,06 | 11,06 | 11,01 | 31.300 |
| 23 abr 2024 | 11,14 | 11,14 | 11,08 | 11,09 | 11,04 | 78.600 |
| 22 abr 2024 | 11,10 | 11,13 | 11,10 | 11,11 | 11,06 | 24.200 |
| 19 abr 2024 | 11,14 | 11,22 | 11,10 | 11,10 | 11,05 | 57.800 |
| 18 abr 2024 | 11,15 | 11,15 | 11,09 | 11,10 | 11,05 | 54.400 |
| 17 abr 2024 | 11,15 | 11,15 | 11,11 | 11,13 | 11,08 | 64.200 |
| 16 abr 2024 | 11,13 | 11,15 | 11,09 | 11,12 | 11,07 | 66.300 |
| 15 abr 2024 | 11,22 | 11,22 | 11,16 | 11,16 | 11,11 | 67.000 |
| 12 abr 2024 | 11,35 | 11,36 | 11,23 | 11,25 | 11,20 | 86.400 |
| 12 abr 2024 | 0.047 Dividendo | |||||
| 11 abr 2024 | 11,40 | 11,41 | 11,34 | 11,35 | 11,26 | 60.800 |
| 10 abr 2024 | 11,43 | 11,44 | 11,33 | 11,36 | 11,27 | 69.800 |
| 09 abr 2024 | 11,45 | 11,51 | 11,45 | 11,51 | 11,41 | 34.200 |
| 08 abr 2024 | 11,50 | 11,51 | 11,48 | 11,48 | 11,39 | 54.000 |
| 05 abr 2024 | 11,51 | 11,52 | 11,47 | 11,49 | 11,40 | 61.800 |
| 04 abr 2024 | 11,49 | 11,56 | 11,49 | 11,55 | 11,45 | 34.700 |
| 03 abr 2024 | 11,46 | 11,50 | 11,45 | 11,47 | 11,38 | 65.300 |
| 02 abr 2024 | 11,50 | 11,54 | 11,46 | 11,52 | 11,42 | 37.800 |
| 01 abr 2024 | 11,52 | 11,56 | 11,45 | 11,56 | 11,46 | 85.200 |
| 28 mar 2024 | 11,60 | 11,60 | 11,51 | 11,51 | 11,41 | 61.200 |
| 27 mar 2024 | 11,56 | 11,59 | 11,55 | 11,56 | 11,46 | 35.000 |
| 26 mar 2024 | 11,60 | 11,64 | 11,55 | 11,59 | 11,49 | 54.800 |
| 25 mar 2024 | 11,58 | 11,60 | 11,50 | 11,58 | 11,48 | 45.400 |
| 22 mar 2024 | 11,59 | 11,62 | 11,53 | 11,62 | 11,52 | 91.300 |
| 21 mar 2024 | 11,51 | 11,52 | 11,47 | 11,51 | 11,41 | 41.800 |
| 20 mar 2024 | 11,45 | 11,50 | 11,45 | 11,50 | 11,40 | 29.100 |
| 19 mar 2024 | 11,47 | 11,51 | 11,47 | 11,50 | 11,40 | 12.900 |
| 18 mar 2024 | 11,44 | 11,54 | 11,44 | 11,49 | 11,40 | 32.800 |
| 15 mar 2024 | 11,46 | 11,50 | 11,43 | 11,47 | 11,38 | 152.100 |
| 14 mar 2024 | 11,49 | 11,50 | 11,40 | 11,43 | 11,34 | 35.200 |
| 14 mar 2024 | 0.047 Dividendo | |||||
| 13 mar 2024 | 11,53 | 11,60 | 11,52 | 11,54 | 11,40 | 48.400 |
| 12 mar 2024 | 11,50 | 11,53 | 11,49 | 11,52 | 11,38 | 15.600 |
| 11 mar 2024 | 11,53 | 11,53 | 11,45 | 11,53 | 11,39 | 44.500 |
| 08 mar 2024 | 11,52 | 11,52 | 11,42 | 11,51 | 11,37 | 54.500 |
| 07 mar 2024 | 11,51 | 11,53 | 11,51 | 11,52 | 11,38 | 18.700 |
| 06 mar 2024 | 11,45 | 11,51 | 11,41 | 11,51 | 11,37 | 39.000 |
| 05 mar 2024 | 11,44 | 11,50 | 11,41 | 11,45 | 11,31 | 37.300 |
| 04 mar 2024 | 11,38 | 11,49 | 11,38 | 11,42 | 11,28 | 67.400 |
| 01 mar 2024 | 11,41 | 11,44 | 11,37 | 11,41 | 11,27 | 28.400 |
| 29 feb 2024 | 11,39 | 11,41 | 11,34 | 11,37 | 11,23 | 50.400 |
| 28 feb 2024 | 11,35 | 11,38 | 11,35 | 11,37 | 11,23 | 17.700 |
| 27 feb 2024 | 11,34 | 11,34 | 11,30 | 11,32 | 11,18 | 32.600 |
| 26 feb 2024 | 11,40 | 11,41 | 11,32 | 11,34 | 11,20 | 51.600 |
| 23 feb 2024 | 11,51 | 11,51 | 11,34 | 11,40 | 11,26 | 70.600 |
| 22 feb 2024 | 11,47 | 11,51 | 11,45 | 11,46 | 11,32 | 48.300 |
| 21 feb 2024 | 11,44 | 11,50 | 11,43 | 11,45 | 11,31 | 28.900 |
| 20 feb 2024 | 11,43 | 11,45 | 11,43 | 11,45 | 11,31 | 27.500 |
| 16 feb 2024 | 11,46 | 11,46 | 11,42 | 11,43 | 11,29 | 35.100 |
| 15 feb 2024 | 11,43 | 11,49 | 11,43 | 11,46 | 11,32 | 22.300 |
| 14 feb 2024 | 11,37 | 11,44 | 11,36 | 11,41 | 11,27 | 44.100 |
| 14 feb 2024 | 0.047 Dividendo | |||||
| 13 feb 2024 | 11,39 | 11,43 | 11,33 | 11,39 | 11,20 | 64.500 |
| 12 feb 2024 | 11,39 | 11,49 | 11,39 | 11,49 | 11,30 | 48.100 |
| 09 feb 2024 | 11,41 | 11,45 | 11,39 | 11,44 | 11,25 | 72.400 |
| 08 feb 2024 | 11,38 | 11,40 | 11,37 | 11,40 | 11,21 | 18.800 |
| 07 feb 2024 | 11,32 | 11,43 | 11,32 | 11,38 | 11,19 | 54.800 |
| 06 feb 2024 | 11,30 | 11,40 | 11,30 | 11,39 | 11,20 | 57.000 |
| 05 feb 2024 | 11,33 | 11,34 | 11,27 | 11,30 | 11,11 | 41.900 |
| 02 feb 2024 | 11,38 | 11,42 | 11,27 | 11,38 | 11,19 | 57.500 |
| 01 feb 2024 | 11,43 | 11,49 | 11,40 | 11,46 | 11,27 | 71.300 |
| 31 ene 2024 | 11,33 | 11,40 | 11,32 | 11,37 | 11,18 | 56.700 |
| 30 ene 2024 | 11,26 | 11,32 | 11,26 | 11,30 | 11,11 | 24.400 |
| 29 ene 2024 | 11,24 | 11,31 | 11,18 | 11,30 | 11,11 | 34.400 |
| 26 ene 2024 | 11,23 | 11,27 | 11,20 | 11,22 | 11,04 | 41.600 |
| 25 ene 2024 | 11,23 | 11,29 | 11,18 | 11,24 | 11,06 | 34.600 |
| 24 ene 2024 | 11,20 | 11,25 | 11,15 | 11,22 | 11,04 | 77.600 |
| 23 ene 2024 | 11,14 | 11,20 | 11,11 | 11,13 | 10,95 | 56.700 |
| 22 ene 2024 | 11,18 | 11,20 | 11,11 | 11,17 | 10,99 | 71.000 |
| 19 ene 2024 | 11,13 | 11,13 | 10,96 | 11,10 | 10,92 | 119.600 |
| 18 ene 2024 | 11,15 | 11,18 | 11,08 | 11,08 | 10,90 | 63.600 |
| 17 ene 2024 | 11,30 | 11,30 | 11,13 | 11,15 | 10,97 | 111.100 |
| 16 ene 2024 | 11,42 | 11,42 | 11,27 | 11,29 | 11,11 | 64.000 |
| 12 ene 2024 | 11,46 | 11,48 | 11,40 | 11,40 | 11,21 | 56.800 |
| 11 ene 2024 | 11,44 | 11,48 | 11,40 | 11,43 | 11,24 | 31.100 |
| 11 ene 2024 | 0.047 Dividendo | |||||
| 10 ene 2024 | 11,49 | 11,49 | 11,43 | 11,44 | 11,21 | 44.800 |
| 09 ene 2024 | 11,50 | 11,59 | 11,45 | 11,45 | 11,22 | 64.600 |
| 08 ene 2024 | 11,50 | 11,57 | 11,45 | 11,55 | 11,31 | 54.700 |
| 05 ene 2024 | 11,50 | 11,56 | 11,45 | 11,48 | 11,25 | 45.300 |
| 04 ene 2024 | 11,41 | 11,53 | 11,40 | 11,52 | 11,28 | 53.000 |
| 03 ene 2024 | 11,41 | 11,49 | 11,36 | 11,48 | 11,25 | 70.700 |
| 02 ene 2024 | 11,26 | 11,43 | 11,26 | 11,43 | 11,20 | 51.100 |
| 29 dic 2023 | 11,30 | 11,40 | 11,30 | 11,36 | 11,13 | 176.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.