Mercados españoles abiertos en 3 hrs 11 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.155,16 +117,00 (+0,30%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,46 -0,17 (-0,21%) Bitcoin EUR
63.468,81 -1.228,31 (-1,90%)
BlackRock MuniYield Michigan Quality Fund, Inc. (MIY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 11,34 | 11,39 | 11,29 | 11,38 | 11,38 | 36.300 |
| 07 jun 2024 | 11,23 | 11,31 | 11,16 | 11,31 | 11,31 | 80.600 |
| 06 jun 2024 | 11,25 | 11,33 | 11,25 | 11,33 | 11,33 | 118.200 |
| 05 jun 2024 | 11,24 | 11,31 | 11,24 | 11,29 | 11,29 | 37.700 |
| 04 jun 2024 | 11,16 | 11,22 | 11,16 | 11,21 | 11,21 | 39.900 |
| 03 jun 2024 | 11,08 | 11,12 | 11,06 | 11,11 | 11,11 | 123.900 |
| 31 may 2024 | 11,07 | 11,08 | 11,03 | 11,06 | 11,06 | 103.100 |
| 30 may 2024 | 11,04 | 11,04 | 10,98 | 11,02 | 11,02 | 54.600 |
| 29 may 2024 | 11,07 | 11,11 | 10,99 | 11,02 | 11,02 | 66.400 |
| 28 may 2024 | 11,23 | 11,23 | 11,11 | 11,12 | 11,12 | 72.400 |
| 24 may 2024 | 11,19 | 11,25 | 11,15 | 11,24 | 11,24 | 35.600 |
| 23 may 2024 | 11,23 | 11,23 | 11,12 | 11,14 | 11,14 | 97.500 |
| 22 may 2024 | 11,25 | 11,26 | 11,19 | 11,20 | 11,20 | 64.600 |
| 21 may 2024 | 11,33 | 11,33 | 11,25 | 11,28 | 11,28 | 35.800 |
| 20 may 2024 | 11,37 | 11,37 | 11,29 | 11,30 | 11,30 | 39.000 |
| 17 may 2024 | 11,37 | 11,44 | 11,29 | 11,33 | 11,33 | 57.800 |
| 16 may 2024 | 11,31 | 11,38 | 11,31 | 11,33 | 11,33 | 18.900 |
| 15 may 2024 | 11,30 | 11,36 | 11,30 | 11,34 | 11,34 | 20.200 |
| 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 |
| *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.