NYSE - Delayed Quote • USD
Blackrock Municipal 2030 Target Term Trust (BTT)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 20.41 | 139,183 |
Apr 18, 2024 | 20.48 | 20.53 | 20.39 | 20.41 | 20.41 | 179,900 |
Apr 17, 2024 | 20.42 | 20.49 | 20.41 | 20.48 | 20.48 | 108,100 |
Apr 16, 2024 | 20.31 | 20.41 | 20.26 | 20.39 | 20.39 | 98,600 |
Apr 15, 2024 | 20.47 | 20.47 | 20.31 | 20.34 | 20.34 | 147,400 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 20.51 | 20.60 | 20.50 | 20.52 | 20.52 | 111,200 |
Apr 11, 2024 | 20.56 | 20.64 | 20.54 | 20.56 | 20.51 | 168,700 |
Apr 10, 2024 | 20.73 | 20.73 | 20.53 | 20.56 | 20.51 | 175,900 |
Apr 9, 2024 | 20.76 | 20.84 | 20.76 | 20.81 | 20.76 | 172,300 |
Apr 8, 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 20.74 | 183,900 |
Apr 5, 2024 | 20.73 | 20.80 | 20.70 | 20.74 | 20.69 | 153,300 |
Apr 4, 2024 | 20.90 | 20.95 | 20.72 | 20.76 | 20.71 | 156,900 |
Apr 3, 2024 | 20.74 | 20.92 | 20.74 | 20.82 | 20.77 | 159,300 |
Apr 2, 2024 | 20.78 | 20.85 | 20.74 | 20.78 | 20.73 | 141,200 |
Apr 1, 2024 | 20.96 | 21.04 | 20.83 | 20.86 | 20.81 | 140,300 |
Mar 28, 2024 | 20.95 | 21.06 | 20.94 | 21.06 | 21.01 | 175,600 |
Mar 27, 2024 | 20.96 | 21.03 | 20.94 | 20.97 | 20.92 | 142,400 |
Mar 26, 2024 | 20.97 | 21.01 | 20.95 | 20.96 | 20.91 | 67,500 |
Mar 25, 2024 | 21.00 | 21.01 | 20.91 | 20.94 | 20.89 | 89,000 |
Mar 22, 2024 | 21.04 | 21.12 | 21.00 | 21.00 | 20.95 | 106,400 |
Mar 21, 2024 | 21.05 | 21.10 | 21.01 | 21.01 | 20.96 | 94,700 |
Mar 20, 2024 | 21.00 | 21.06 | 20.98 | 21.04 | 20.99 | 110,800 |
Mar 19, 2024 | 21.02 | 21.06 | 21.01 | 21.03 | 20.98 | 64,500 |
Mar 18, 2024 | 20.91 | 21.03 | 20.91 | 21.02 | 20.97 | 78,400 |
Mar 15, 2024 | 20.93 | 20.94 | 20.84 | 20.91 | 20.86 | 73,600 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 21.02 | 21.03 | 20.86 | 20.87 | 20.82 | 64,200 |
Mar 13, 2024 | 21.07 | 21.13 | 21.02 | 21.10 | 21.01 | 168,500 |
Mar 12, 2024 | 21.13 | 21.13 | 20.98 | 21.02 | 20.93 | 140,400 |
Mar 11, 2024 | 20.97 | 21.16 | 20.96 | 21.13 | 21.04 | 343,400 |
Mar 8, 2024 | 21.07 | 21.07 | 20.93 | 20.99 | 20.90 | 169,900 |
Mar 7, 2024 | 21.08 | 21.09 | 20.98 | 20.99 | 20.90 | 108,500 |
Mar 6, 2024 | 21.00 | 21.06 | 20.99 | 21.01 | 20.92 | 131,800 |
Mar 5, 2024 | 20.94 | 21.05 | 20.94 | 20.98 | 20.89 | 113,800 |
Mar 4, 2024 | 21.02 | 21.02 | 20.88 | 20.89 | 20.80 | 138,500 |
Mar 1, 2024 | 20.99 | 21.08 | 20.98 | 21.04 | 20.95 | 119,000 |
Feb 29, 2024 | 20.93 | 21.03 | 20.89 | 21.00 | 20.91 | 240,600 |
Feb 28, 2024 | 20.89 | 20.97 | 20.89 | 20.93 | 20.84 | 104,400 |
Feb 27, 2024 | 21.00 | 21.04 | 20.88 | 20.89 | 20.80 | 124,700 |
Feb 26, 2024 | 21.10 | 21.12 | 21.01 | 21.02 | 20.93 | 102,000 |
Feb 23, 2024 | 21.07 | 21.16 | 21.07 | 21.08 | 20.99 | 147,400 |
Feb 22, 2024 | 21.11 | 21.16 | 21.08 | 21.09 | 21.00 | 156,300 |
Feb 21, 2024 | 21.07 | 21.20 | 21.03 | 21.03 | 20.94 | 108,200 |
Feb 20, 2024 | 21.04 | 21.13 | 21.04 | 21.08 | 20.99 | 100,300 |
Feb 16, 2024 | 21.12 | 21.14 | 21.07 | 21.11 | 21.02 | 118,600 |
Feb 15, 2024 | 21.18 | 21.20 | 21.11 | 21.14 | 21.05 | 61,400 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 21.04 | 21.16 | 21.02 | 21.07 | 20.98 | 94,900 |
Feb 13, 2024 | 21.11 | 21.16 | 21.06 | 21.08 | 20.94 | 122,000 |
Feb 12, 2024 | 21.32 | 21.33 | 21.26 | 21.27 | 21.13 | 103,400 |
Feb 9, 2024 | 21.23 | 21.33 | 21.22 | 21.22 | 21.08 | 121,300 |
Feb 8, 2024 | 21.20 | 21.32 | 21.20 | 21.25 | 21.11 | 126,500 |
Feb 7, 2024 | 21.45 | 21.47 | 21.28 | 21.28 | 21.14 | 153,200 |
Feb 6, 2024 | 21.27 | 21.46 | 21.27 | 21.41 | 21.27 | 138,900 |
Feb 5, 2024 | 21.27 | 21.37 | 21.22 | 21.27 | 21.13 | 227,900 |
Feb 2, 2024 | 21.45 | 21.47 | 21.30 | 21.33 | 21.19 | 138,900 |
Feb 1, 2024 | 21.48 | 21.64 | 21.48 | 21.56 | 21.42 | 168,200 |
Jan 31, 2024 | 21.35 | 21.46 | 21.33 | 21.36 | 21.22 | 135,400 |
Jan 30, 2024 | 21.23 | 21.32 | 21.21 | 21.27 | 21.13 | 158,400 |
Jan 29, 2024 | 21.07 | 21.28 | 21.06 | 21.23 | 21.09 | 90,300 |
Jan 26, 2024 | 21.08 | 21.12 | 21.05 | 21.06 | 20.92 | 129,400 |
Jan 25, 2024 | 21.05 | 21.15 | 21.02 | 21.09 | 20.95 | 129,000 |
Jan 24, 2024 | 20.91 | 21.04 | 20.91 | 20.98 | 20.84 | 117,300 |
Jan 23, 2024 | 20.89 | 21.04 | 20.85 | 20.88 | 20.74 | 170,800 |
Jan 22, 2024 | 20.90 | 21.03 | 20.85 | 20.98 | 20.84 | 223,500 |
Jan 19, 2024 | 20.66 | 20.88 | 20.55 | 20.79 | 20.65 | 269,000 |
Jan 18, 2024 | 20.72 | 20.83 | 20.68 | 20.69 | 20.55 | 195,400 |
Jan 17, 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.65 | 122,700 |
Jan 16, 2024 | 21.01 | 21.08 | 20.87 | 20.88 | 20.74 | 150,300 |
Jan 12, 2024 | 21.11 | 21.14 | 21.05 | 21.09 | 20.95 | 108,400 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 21.06 | 21.14 | 21.03 | 21.07 | 20.93 | 111,900 |
Jan 10, 2024 | 21.20 | 21.27 | 21.13 | 21.14 | 20.96 | 173,600 |
Jan 9, 2024 | 21.18 | 21.36 | 21.18 | 21.21 | 21.02 | 168,300 |
Jan 8, 2024 | 21.02 | 21.31 | 21.02 | 21.26 | 21.07 | 264,400 |
Jan 5, 2024 | 20.98 | 21.12 | 20.95 | 21.07 | 20.89 | 192,700 |
Jan 4, 2024 | 20.93 | 21.07 | 20.88 | 21.00 | 20.82 | 168,500 |
Jan 3, 2024 | 20.82 | 21.01 | 20.80 | 20.96 | 20.78 | 183,000 |
Jan 2, 2024 | 20.80 | 20.85 | 20.76 | 20.81 | 20.63 | 108,600 |
Dec 29, 2023 | 20.69 | 20.92 | 20.69 | 20.80 | 20.62 | 392,600 |
Dec 28, 2023 | 20.76 | 20.94 | 20.73 | 20.74 | 20.56 | 429,800 |
Dec 27, 2023 | 20.76 | 20.93 | 20.75 | 20.82 | 20.64 | 249,500 |
Dec 26, 2023 | 20.70 | 20.88 | 20.70 | 20.75 | 20.57 | 264,100 |
Dec 22, 2023 | 20.70 | 20.83 | 20.70 | 20.77 | 20.59 | 232,800 |
Dec 21, 2023 | 20.65 | 20.84 | 20.65 | 20.69 | 20.51 | 441,700 |
Dec 20, 2023 | 20.71 | 20.80 | 20.64 | 20.65 | 20.47 | 423,500 |
Dec 19, 2023 | 20.61 | 20.80 | 20.60 | 20.71 | 20.53 | 433,900 |
Dec 18, 2023 | 20.61 | 20.75 | 20.56 | 20.65 | 20.47 | 389,400 |
Dec 15, 2023 | 20.64 | 20.75 | 20.54 | 20.70 | 20.52 | 324,700 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 20.50 | 20.72 | 20.50 | 20.67 | 20.49 | 327,000 |
Dec 13, 2023 | 20.43 | 20.62 | 20.38 | 20.50 | 20.28 | 496,800 |
Dec 12, 2023 | 20.38 | 20.50 | 20.38 | 20.43 | 20.21 | 346,000 |
Dec 11, 2023 | 20.44 | 20.55 | 20.40 | 20.41 | 20.19 | 228,700 |
Dec 8, 2023 | 20.47 | 20.61 | 20.39 | 20.52 | 20.29 | 278,600 |
Dec 7, 2023 | 20.52 | 20.65 | 20.42 | 20.61 | 20.38 | 199,600 |
Dec 6, 2023 | 20.64 | 20.73 | 20.39 | 20.44 | 20.22 | 408,300 |
Dec 5, 2023 | 20.91 | 20.91 | 20.61 | 20.64 | 20.41 | 225,100 |
Dec 4, 2023 | 20.80 | 21.01 | 20.75 | 20.82 | 20.59 | 183,600 |
Dec 1, 2023 | 20.80 | 21.02 | 20.77 | 20.93 | 20.70 | 166,400 |
Nov 30, 2023 | 20.84 | 20.85 | 20.66 | 20.73 | 20.50 | 168,400 |
Nov 29, 2023 | 20.77 | 21.01 | 20.72 | 20.80 | 20.57 | 322,200 |
Nov 28, 2023 | 20.65 | 20.86 | 20.63 | 20.81 | 20.58 | 225,300 |
Nov 27, 2023 | 20.50 | 20.67 | 20.48 | 20.62 | 20.39 | 213,800 |
Nov 24, 2023 | 20.44 | 20.56 | 20.40 | 20.50 | 20.28 | 57,700 |
Nov 22, 2023 | 20.35 | 20.53 | 20.35 | 20.49 | 20.27 | 145,400 |
Nov 21, 2023 | 20.36 | 20.43 | 20.31 | 20.38 | 20.16 | 204,200 |
Nov 20, 2023 | 20.28 | 20.45 | 20.26 | 20.41 | 20.19 | 191,700 |
Nov 17, 2023 | 20.51 | 20.51 | 20.29 | 20.34 | 20.12 | 166,400 |
Nov 16, 2023 | 20.36 | 20.58 | 20.32 | 20.39 | 20.17 | 322,000 |
Nov 15, 2023 | 20.29 | 20.37 | 20.18 | 20.22 | 20.00 | 101,300 |
Nov 14, 2023 | 0.05 Dividend | |||||
Nov 14, 2023 | 20.23 | 20.51 | 20.23 | 20.28 | 20.06 | 190,200 |
Nov 13, 2023 | 20.06 | 20.37 | 20.06 | 20.16 | 19.89 | 177,400 |
Nov 10, 2023 | 20.06 | 20.25 | 20.04 | 20.16 | 19.89 | 139,800 |
Nov 9, 2023 | 20.29 | 20.29 | 20.01 | 20.02 | 19.76 | 146,000 |
Nov 8, 2023 | 20.31 | 20.40 | 20.30 | 20.33 | 20.06 | 147,000 |
Nov 7, 2023 | 20.08 | 20.33 | 20.08 | 20.26 | 19.99 | 155,700 |
Nov 6, 2023 | 20.05 | 20.15 | 20.01 | 20.09 | 19.82 | 144,400 |
Nov 3, 2023 | 19.94 | 20.26 | 19.93 | 20.11 | 19.84 | 225,600 |
Nov 2, 2023 | 19.75 | 19.93 | 19.70 | 19.91 | 19.65 | 172,700 |
Nov 1, 2023 | 19.46 | 19.71 | 19.38 | 19.71 | 19.45 | 212,800 |
Oct 31, 2023 | 19.26 | 19.46 | 19.26 | 19.37 | 19.11 | 285,400 |
Oct 30, 2023 | 19.10 | 19.33 | 19.05 | 19.30 | 19.04 | 231,000 |
Oct 27, 2023 | 19.02 | 19.16 | 19.02 | 19.13 | 18.88 | 148,400 |
Oct 26, 2023 | 18.90 | 19.15 | 18.90 | 19.08 | 18.83 | 173,700 |
Oct 25, 2023 | 19.18 | 19.20 | 18.95 | 18.96 | 18.71 | 273,800 |
Oct 24, 2023 | 19.40 | 19.44 | 19.22 | 19.26 | 19.01 | 279,900 |
Oct 23, 2023 | 19.22 | 19.33 | 19.21 | 19.31 | 19.05 | 162,000 |
Oct 20, 2023 | 19.28 | 19.36 | 19.26 | 19.29 | 19.03 | 127,200 |
Oct 19, 2023 | 19.54 | 19.64 | 19.22 | 19.28 | 19.02 | 168,700 |
Oct 18, 2023 | 19.41 | 19.72 | 19.39 | 19.66 | 19.40 | 248,700 |
Oct 17, 2023 | 19.30 | 19.44 | 19.30 | 19.42 | 19.16 | 133,700 |
Oct 16, 2023 | 19.56 | 19.56 | 19.35 | 19.45 | 19.19 | 263,600 |
Oct 13, 2023 | 0.05 Dividend | |||||
Oct 13, 2023 | 19.52 | 19.71 | 19.52 | 19.69 | 19.43 | 146,400 |
Oct 12, 2023 | 19.45 | 19.67 | 19.45 | 19.56 | 19.26 | 187,000 |
Oct 11, 2023 | 19.49 | 19.54 | 19.46 | 19.54 | 19.24 | 128,500 |
Oct 10, 2023 | 19.46 | 19.53 | 19.37 | 19.41 | 19.11 | 238,100 |
Oct 9, 2023 | 19.32 | 19.52 | 19.32 | 19.42 | 19.12 | 233,100 |
Oct 6, 2023 | 19.19 | 19.38 | 19.19 | 19.28 | 18.98 | 166,300 |
Oct 5, 2023 | 19.41 | 19.48 | 19.25 | 19.31 | 19.01 | 217,600 |
Oct 4, 2023 | 19.26 | 19.41 | 19.25 | 19.41 | 19.11 | 160,200 |
Oct 3, 2023 | 19.24 | 19.32 | 19.16 | 19.25 | 18.95 | 188,000 |
Oct 2, 2023 | 19.40 | 19.68 | 19.29 | 19.34 | 19.04 | 271,800 |
Sep 29, 2023 | 19.40 | 19.50 | 19.32 | 19.41 | 19.11 | 264,300 |
Sep 28, 2023 | 19.30 | 19.45 | 19.28 | 19.29 | 18.99 | 215,400 |
Sep 27, 2023 | 19.49 | 19.79 | 19.32 | 19.33 | 19.03 | 203,600 |
Sep 26, 2023 | 19.56 | 19.64 | 19.47 | 19.47 | 19.17 | 250,700 |
Sep 25, 2023 | 19.72 | 19.74 | 19.60 | 19.61 | 19.31 | 214,800 |
Sep 22, 2023 | 19.70 | 19.80 | 19.62 | 19.75 | 19.44 | 114,800 |
Sep 21, 2023 | 19.81 | 19.84 | 19.64 | 19.68 | 19.37 | 248,800 |
Sep 20, 2023 | 19.87 | 19.98 | 19.86 | 19.89 | 19.58 | 197,700 |
Sep 19, 2023 | 19.88 | 19.96 | 19.80 | 19.84 | 19.53 | 302,300 |
Sep 18, 2023 | 19.98 | 20.07 | 19.91 | 19.93 | 19.62 | 307,500 |
Sep 15, 2023 | 19.98 | 20.10 | 19.97 | 20.00 | 19.69 | 100,600 |
Sep 14, 2023 | 0.06 Dividend | |||||
Sep 14, 2023 | 20.04 | 20.10 | 19.90 | 20.00 | 19.69 | 227,100 |
Sep 13, 2023 | 20.15 | 20.25 | 20.09 | 20.12 | 19.75 | 229,100 |
Sep 12, 2023 | 20.22 | 20.26 | 20.18 | 20.20 | 19.83 | 156,300 |
Sep 11, 2023 | 20.32 | 20.33 | 20.18 | 20.23 | 19.86 | 126,100 |
Sep 8, 2023 | 20.28 | 20.46 | 20.28 | 20.32 | 19.95 | 77,500 |
Sep 7, 2023 | 20.23 | 20.36 | 20.23 | 20.36 | 19.99 | 134,600 |
Sep 6, 2023 | 20.26 | 20.31 | 20.25 | 20.30 | 19.93 | 115,100 |
Sep 5, 2023 | 20.38 | 20.39 | 20.07 | 20.26 | 19.89 | 146,200 |
Sep 1, 2023 | 20.43 | 20.45 | 20.33 | 20.37 | 20.00 | 109,600 |
Aug 31, 2023 | 20.40 | 20.43 | 20.35 | 20.36 | 19.99 | 185,900 |
Aug 30, 2023 | 20.38 | 20.46 | 20.36 | 20.38 | 20.01 | 120,500 |
Aug 29, 2023 | 20.25 | 20.49 | 20.25 | 20.38 | 20.01 | 121,500 |
Aug 28, 2023 | 20.34 | 20.40 | 20.30 | 20.32 | 19.95 | 96,700 |
Aug 25, 2023 | 20.30 | 20.40 | 20.30 | 20.32 | 19.95 | 93,300 |
Aug 24, 2023 | 20.48 | 20.48 | 20.33 | 20.36 | 19.99 | 184,700 |
Aug 23, 2023 | 20.40 | 20.56 | 20.40 | 20.45 | 20.08 | 184,400 |
Aug 22, 2023 | 20.41 | 20.53 | 20.36 | 20.37 | 20.00 | 107,600 |
Aug 21, 2023 | 20.54 | 20.54 | 20.40 | 20.42 | 20.05 | 128,700 |
Aug 18, 2023 | 20.44 | 20.62 | 20.44 | 20.55 | 20.17 | 121,400 |
Aug 17, 2023 | 20.50 | 20.55 | 20.46 | 20.50 | 20.13 | 122,200 |
Aug 16, 2023 | 20.52 | 20.61 | 20.50 | 20.50 | 20.13 | 115,000 |
Aug 15, 2023 | 20.57 | 20.61 | 20.49 | 20.50 | 20.13 | 135,100 |
Aug 14, 2023 | 0.06 Dividend | |||||
Aug 14, 2023 | 20.57 | 20.63 | 20.55 | 20.57 | 20.19 | 149,700 |
Aug 11, 2023 | 20.71 | 20.78 | 20.63 | 20.66 | 20.23 | 58,800 |
Aug 10, 2023 | 20.71 | 20.84 | 20.62 | 20.63 | 20.20 | 83,900 |
Aug 9, 2023 | 20.73 | 20.80 | 20.67 | 20.72 | 20.29 | 91,400 |
Aug 8, 2023 | 20.61 | 20.73 | 20.60 | 20.68 | 20.25 | 155,200 |
Aug 7, 2023 | 20.69 | 20.71 | 20.61 | 20.62 | 20.19 | 145,000 |
Aug 4, 2023 | 20.65 | 20.75 | 20.65 | 20.72 | 20.29 | 100,700 |
Aug 3, 2023 | 20.77 | 20.83 | 20.63 | 20.64 | 20.21 | 162,600 |
Aug 2, 2023 | 20.91 | 20.94 | 20.80 | 20.82 | 20.38 | 142,100 |
Aug 1, 2023 | 20.94 | 21.01 | 20.92 | 20.94 | 20.50 | 78,400 |
Jul 31, 2023 | 21.03 | 21.13 | 20.99 | 21.00 | 20.56 | 77,600 |
Jul 28, 2023 | 20.87 | 21.08 | 20.87 | 20.98 | 20.54 | 66,400 |
Jul 27, 2023 | 20.94 | 20.98 | 20.85 | 20.85 | 20.41 | 92,600 |
Jul 26, 2023 | 21.00 | 21.07 | 20.92 | 20.95 | 20.51 | 70,900 |
Jul 25, 2023 | 21.04 | 21.14 | 20.92 | 20.98 | 20.54 | 77,300 |
Jul 24, 2023 | 20.99 | 21.12 | 20.98 | 21.06 | 20.62 | 64,900 |
Jul 21, 2023 | 21.06 | 21.12 | 20.98 | 20.99 | 20.55 | 74,100 |
Jul 20, 2023 | 20.92 | 21.15 | 20.89 | 21.06 | 20.62 | 125,700 |
Jul 19, 2023 | 20.97 | 21.08 | 20.84 | 21.00 | 20.56 | 247,500 |
Jul 18, 2023 | 20.91 | 21.07 | 20.89 | 20.96 | 20.52 | 136,500 |
Jul 17, 2023 | 20.88 | 20.99 | 20.87 | 20.89 | 20.45 | 74,500 |
Jul 14, 2023 | 21.06 | 21.09 | 20.87 | 20.96 | 20.52 | 136,100 |
Jul 13, 2023 | 0.06 Dividend | |||||
Jul 13, 2023 | 21.09 | 21.13 | 21.02 | 21.13 | 20.69 | 80,700 |
Jul 12, 2023 | 20.92 | 21.07 | 20.90 | 21.02 | 20.52 | 107,200 |
Jul 11, 2023 | 20.97 | 20.97 | 20.78 | 20.87 | 20.38 | 53,500 |
Jul 10, 2023 | 20.71 | 20.91 | 20.71 | 20.83 | 20.34 | 107,100 |
Jul 7, 2023 | 20.68 | 20.88 | 20.68 | 20.75 | 20.26 | 72,300 |
Jul 6, 2023 | 20.70 | 20.80 | 20.65 | 20.80 | 20.31 | 154,300 |
Jul 5, 2023 | 20.81 | 20.92 | 20.79 | 20.80 | 20.31 | 130,200 |
Jul 3, 2023 | 20.80 | 20.90 | 20.79 | 20.87 | 20.38 | 50,400 |
Jun 30, 2023 | 20.89 | 20.90 | 20.78 | 20.78 | 20.29 | 90,200 |
Jun 29, 2023 | 20.85 | 20.87 | 20.73 | 20.76 | 20.27 | 122,800 |
Jun 28, 2023 | 20.83 | 20.95 | 20.82 | 20.92 | 20.43 | 84,900 |
Jun 27, 2023 | 20.82 | 20.98 | 20.80 | 20.80 | 20.31 | 131,400 |
Jun 26, 2023 | 20.79 | 20.91 | 20.74 | 20.84 | 20.35 | 88,900 |
Jun 23, 2023 | 20.75 | 20.86 | 20.75 | 20.76 | 20.27 | 58,800 |
Jun 22, 2023 | 20.64 | 20.74 | 20.64 | 20.70 | 20.21 | 106,000 |
Jun 21, 2023 | 20.74 | 20.76 | 20.67 | 20.72 | 20.23 | 110,700 |
Jun 20, 2023 | 20.76 | 20.81 | 20.69 | 20.70 | 20.21 | 140,200 |
Jun 16, 2023 | 20.77 | 20.86 | 20.77 | 20.78 | 20.29 | 68,800 |
Jun 15, 2023 | 20.84 | 20.88 | 20.78 | 20.81 | 20.32 | 92,700 |
Jun 14, 2023 | 0.06 Dividend | |||||
Jun 14, 2023 | 20.92 | 21.06 | 20.78 | 20.79 | 20.30 | 151,900 |
Jun 13, 2023 | 21.20 | 21.23 | 20.99 | 20.99 | 20.44 | 122,800 |
Jun 12, 2023 | 20.82 | 21.35 | 20.82 | 21.26 | 20.70 | 208,400 |
Jun 9, 2023 | 20.89 | 20.89 | 20.78 | 20.84 | 20.29 | 50,000 |
Jun 8, 2023 | 20.75 | 20.86 | 20.74 | 20.81 | 20.27 | 140,800 |
Jun 7, 2023 | 20.76 | 20.80 | 20.68 | 20.72 | 20.18 | 83,500 |
Jun 6, 2023 | 20.76 | 20.76 | 20.65 | 20.71 | 20.17 | 114,400 |
Jun 5, 2023 | 20.67 | 20.77 | 20.59 | 20.71 | 20.17 | 109,600 |
Jun 2, 2023 | 20.87 | 20.90 | 20.63 | 20.65 | 20.11 | 93,500 |
Jun 1, 2023 | 20.85 | 20.89 | 20.74 | 20.79 | 20.25 | 92,900 |
May 31, 2023 | 20.73 | 20.80 | 20.66 | 20.74 | 20.20 | 97,100 |
May 30, 2023 | 20.70 | 20.81 | 20.64 | 20.72 | 20.18 | 156,900 |
May 26, 2023 | 20.65 | 20.78 | 20.60 | 20.65 | 20.11 | 159,700 |
May 25, 2023 | 20.81 | 20.81 | 20.67 | 20.70 | 20.16 | 64,000 |
May 24, 2023 | 20.89 | 20.91 | 20.70 | 20.70 | 20.16 | 130,000 |
May 23, 2023 | 20.91 | 20.96 | 20.84 | 20.88 | 20.33 | 65,100 |
May 22, 2023 | 20.99 | 21.06 | 20.89 | 20.94 | 20.39 | 138,100 |
May 19, 2023 | 21.03 | 21.03 | 20.96 | 20.96 | 20.41 | 55,200 |
May 18, 2023 | 21.05 | 21.05 | 20.96 | 20.99 | 20.44 | 110,900 |
May 17, 2023 | 21.02 | 21.09 | 20.96 | 21.03 | 20.48 | 78,900 |
May 16, 2023 | 21.05 | 21.08 | 21.00 | 21.01 | 20.46 | 88,800 |
May 15, 2023 | 21.22 | 21.22 | 21.05 | 21.06 | 20.51 | 85,000 |
May 12, 2023 | 0.06 Dividend | |||||
May 12, 2023 | 21.12 | 21.21 | 21.05 | 21.14 | 20.59 | 80,800 |
May 11, 2023 | 21.19 | 21.28 | 21.09 | 21.12 | 20.51 | 87,200 |
May 10, 2023 | 21.17 | 21.30 | 21.11 | 21.16 | 20.55 | 76,800 |
May 9, 2023 | 21.20 | 21.35 | 21.10 | 21.11 | 20.50 | 125,000 |
May 8, 2023 | 21.22 | 21.28 | 21.12 | 21.18 | 20.57 | 67,400 |
May 5, 2023 | 21.13 | 21.31 | 21.11 | 21.23 | 20.62 | 113,700 |
May 4, 2023 | 21.10 | 21.27 | 21.10 | 21.14 | 20.53 | 72,300 |
May 3, 2023 | 21.18 | 21.30 | 21.11 | 21.11 | 20.50 | 95,100 |
May 2, 2023 | 21.07 | 21.25 | 21.07 | 21.21 | 20.60 | 104,700 |
May 1, 2023 | 21.35 | 21.35 | 21.04 | 21.04 | 20.44 | 175,800 |
Apr 28, 2023 | 21.27 | 21.46 | 21.27 | 21.37 | 20.76 | 73,000 |
Apr 27, 2023 | 21.25 | 21.35 | 21.24 | 21.24 | 20.63 | 77,400 |
Apr 26, 2023 | 21.36 | 21.51 | 21.22 | 21.24 | 20.63 | 118,700 |
Apr 25, 2023 | 21.56 | 21.60 | 21.39 | 21.39 | 20.78 | 99,900 |
Apr 24, 2023 | 21.44 | 21.70 | 21.36 | 21.59 | 20.97 | 84,900 |
Apr 21, 2023 | 21.37 | 21.64 | 21.28 | 21.38 | 20.77 | 72,000 |
Apr 20, 2023 | 21.42 | 21.54 | 21.35 | 21.41 | 20.79 | 80,900 |
Related Tickers
BYM BlackRock Municipal Income Quality Trust
11.06
+0.18%
LEO BNY Mellon Strategic Municipals, Inc.
5.87
+0.34%
BMN Blackrock 2037 Municipal Target Term Trust
23.85
+0.00%
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
9.99
0.00%
DSM BNY Mellon Strategic Municipal Bond Fund, Inc.
5.58
+0.18%
BSIG BrightSphere Investment Group Inc.
23.00
+1.32%
NUV Nuveen Municipal Value Fund, Inc.
8.51
+0.47%
BBUC Brookfield Business Corporation
21.23
+3.31%
KTF DWS Municipal Income Trust
9.32
0.00%
EIM Eaton Vance Municipal Bond Fund
10.04
+0.30%