BlackRock Muniome Quality Closed (BYM)

BYM
🏛️ Estados Unidos →
10.95
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 10.70 10.88 10.70 10.85 0.2M
2024-12-30 10.69 10.80 10.68 10.70 0.3M
2024-12-27 10.72 10.75 10.65 10.71 0.3M
2024-12-26 10.81 10.82 10.67 10.77 0.3M
2024-12-24 10.76 10.81 10.70 10.79 0.1M
2024-12-23 10.81 10.89 10.77 10.80 0.2M
2024-12-20 10.89 10.90 10.80 10.86 0.4M
2024-12-19 11.06 11.07 10.83 10.86 0.2M
2024-12-18 11.10 11.17 10.98 10.98 0.1M
2024-12-17 11.36 11.39 11.14 11.16 0.3M
2024-12-16 11.45 11.46 11.31 11.33 0.1M
2024-12-13 11.57 11.57 11.41 11.42 0.1M
2024-12-12 11.67 11.67 11.56 11.58 0.1M
2024-12-11 11.69 11.70 11.63 11.66 0.1M
2024-12-10 11.60 11.69 11.60 11.69 0.1M
2024-12-09 11.71 11.71 11.62 11.64 0.0M
2024-12-06 11.72 11.74 11.66 11.68 0.1M
2024-12-05 11.76 11.76 11.65 11.67 0.1M
2024-12-04 11.75 11.78 11.68 11.72 0.1M
2024-12-03 11.74 11.75 11.69 11.72 0.1M
2024-12-02 11.73 11.73 11.66 11.69 0.1M
2024-11-29 11.72 11.72 11.62 11.71 0.0M
2024-11-27 11.46 11.63 11.46 11.60 0.1M
2024-11-26 11.54 11.54 11.46 11.48 0.0M
2024-11-25 11.51 11.51 11.44 11.48 0.1M
2024-11-22 11.34 11.41 11.34 11.41 0.1M
2024-11-21 11.35 11.38 11.31 11.32 0.1M
2024-11-20 11.33 11.41 11.31 11.31 0.1M
2024-11-19 11.41 11.43 11.34 11.38 0.1M
2024-11-18 11.42 11.44 11.37 11.40 0.1M
2024-11-15 11.49 11.55 11.37 11.38 0.1M
2024-11-14 11.63 11.63 11.49 11.54 0.1M
2024-11-13 11.56 11.64 11.48 11.54 0.1M
2024-11-12 11.56 11.57 11.44 11.47 0.1M
2024-11-11 11.57 11.65 11.51 11.57 0.1M
2024-11-08 11.48 11.57 11.47 11.52 0.1M
2024-11-07 11.38 11.46 11.37 11.45 0.1M
2024-11-06 11.38 11.42 11.27 11.32 0.1M
2024-11-05 11.36 11.47 11.36 11.43 0.1M
2024-11-04 11.47 11.55 11.35 11.37 0.1M
2024-11-01 11.58 11.60 11.38 11.39 0.1M
2024-10-31 11.42 11.52 11.41 11.52 0.1M
2024-10-30 11.50 11.50 11.39 11.42 0.0M
2024-10-29 11.38 11.40 11.33 11.38 0.1M
2024-10-28 11.54 11.68 11.42 11.44 0.1M
2024-10-25 11.60 11.67 11.49 11.52 0.2M
2024-10-24 11.65 11.66 11.50 11.57 0.1M
2024-10-23 11.72 11.76 11.60 11.60 0.0M
2024-10-22 11.82 11.86 11.74 11.77 0.1M
2024-10-21 11.88 11.91 11.82 11.84 0.0M
2024-10-18 11.95 11.96 11.90 11.91 0.0M
2024-10-17 11.91 11.92 11.85 11.90 0.0M
2024-10-16 11.88 11.93 11.85 11.86 0.0M
2024-10-15 11.91 11.92 11.86 11.87 0.0M
2024-10-14 12.02 12.02 11.92 11.94 0.0M
2024-10-11 12.02 12.02 11.96 11.98 0.1M
2024-10-10 11.95 12.01 11.95 11.97 0.1M
2024-10-09 11.99 11.99 11.93 11.95 0.0M
2024-10-08 11.94 11.96 11.92 11.96 0.0M
2024-10-07 11.95 11.99 11.91 11.95 0.1M
2024-10-04 12.03 12.03 11.95 11.96 0.0M
2024-10-03 12.05 12.07 12.00 12.04 0.0M
2024-10-02 12.07 12.07 12.02 12.05 0.1M
2024-10-01 12.07 12.10 12.04 12.07 0.0M
2024-09-30 12.03 12.04 11.98 12.04 0.0M
2024-09-27 11.96 11.99 11.94 11.98 0.1M
2024-09-26 11.95 11.97 11.93 11.95 0.1M
2024-09-25 11.96 12.00 11.93 11.95 0.0M
2024-09-24 11.92 11.96 11.92 11.95 0.0M
2024-09-23 11.98 12.00 11.94 11.97 0.0M
2024-09-20 12.03 12.03 11.95 11.98 0.1M
2024-09-19 11.98 12.03 11.97 11.98 0.1M
2024-09-18 12.09 12.13 11.95 12.00 0.1M
2024-09-17 12.07 12.12 12.04 12.07 0.1M
2024-09-16 12.02 12.07 12.01 12.05 0.0M
2024-09-13 12.07 12.14 12.04 12.10 0.0M
2024-09-12 12.17 12.17 12.03 12.07 0.1M
2024-09-11 11.98 12.02 11.92 12.01 0.0M
2024-09-10 12.00 12.00 11.91 11.92 0.1M
2024-09-09 11.90 11.94 11.89 11.92 0.1M
2024-09-06 11.92 11.98 11.87 11.87 0.0M
2024-09-05 11.93 11.98 11.90 11.90 0.1M
2024-09-04 11.91 11.92 11.90 11.92 0.0M
2024-09-03 11.92 12.02 11.87 11.89 0.0M
2024-08-30 11.90 11.92 11.84 11.86 0.0M
2024-08-29 11.93 11.93 11.86 11.86 0.1M
2024-08-28 12.00 12.08 11.84 11.89 0.1M
2024-08-27 11.99 12.03 11.96 12.00 0.0M
2024-08-26 12.10 12.10 11.98 11.98 0.0M
2024-08-23 11.95 12.17 11.94 12.02 0.1M
2024-08-22 11.99 12.00 11.92 11.93 0.0M
2024-08-21 12.01 12.11 11.93 12.00 0.0M
2024-08-20 12.07 12.14 11.97 12.01 0.1M
2024-08-19 12.02 12.10 12.00 12.02 0.0M
2024-08-16 11.99 12.09 11.99 12.07 0.0M
2024-08-15 12.06 12.11 11.93 12.01 0.0M
2024-08-14 12.09 12.14 12.01 12.13 0.1M
2024-08-13 12.20 12.20 12.00 12.02 0.1M
2024-08-12 12.07 12.38 11.91 12.19 0.1M
2024-08-09 11.91 12.03 11.80 12.03 0.1M
2024-08-08 11.84 11.91 11.80 11.84 0.0M
2024-08-07 11.86 11.99 11.82 11.86 0.0M
2024-08-06 11.69 11.84 11.69 11.81 0.0M
2024-08-05 11.69 11.73 11.64 11.66 0.0M
2024-08-02 11.98 12.03 11.73 11.73 0.1M
2024-08-01 11.99 12.00 11.84 11.88 0.0M
2024-07-31 11.79 12.03 11.62 11.83 0.0M
2024-07-30 11.71 11.71 11.61 11.67 0.0M
2024-07-29 11.60 11.63 11.54 11.62 0.0M
2024-07-26 11.53 11.61 11.53 11.60 0.0M
2024-07-25 11.52 11.53 11.48 11.50 0.0M
2024-07-24 11.50 11.52 11.45 11.48 0.0M
2024-07-23 11.52 11.55 11.51 11.52 0.0M
2024-07-22 11.51 11.52 11.45 11.50 0.0M
2024-07-19 11.45 11.46 11.44 11.46 0.0M
2024-07-18 11.49 11.49 11.46 11.46 0.0M
2024-07-17 11.55 11.58 11.46 11.49 0.0M
2024-07-16 11.63 11.63 11.54 11.56 0.1M
2024-07-15 11.65 11.70 11.58 11.62 0.0M
2024-07-12 11.59 11.81 11.59 11.66 0.1M
2024-07-11 11.55 11.58 11.53 11.56 0.1M
2024-07-10 11.46 11.50 11.44 11.48 0.0M
2024-07-09 11.43 11.48 11.42 11.45 0.0M
2024-07-08 11.50 11.50 11.37 11.45 0.1M
2024-07-05 11.45 11.56 11.44 11.49 0.1M
2024-07-03 11.45 11.50 11.45 11.48 0.0M
2024-07-02 11.45 11.46 11.40 11.41 0.1M
2024-07-01 11.44 11.48 11.37 11.41 0.1M
2024-06-28 11.42 11.48 11.40 11.46 0.1M
2024-06-27 11.48 11.50 11.40 11.41 0.1M
2024-06-26 11.48 11.49 11.42 11.46 0.1M
2024-06-25 11.50 11.52 11.48 11.51 0.0M
2024-06-24 11.46 11.57 11.46 11.50 0.0M
2024-06-21 11.45 11.48 11.43 11.48 0.0M
2024-06-20 11.49 11.54 11.46 11.49 0.0M
2024-06-18 11.51 11.60 11.45 11.58 0.0M
2024-06-17 11.54 11.59 11.46 11.48 0.0M
2024-06-14 11.45 11.54 11.41 11.54 0.1M
2024-06-13 11.39 11.51 11.36 11.49 0.1M
2024-06-12 11.34 11.42 11.32 11.35 0.1M
2024-06-11 11.32 11.32 11.25 11.28 0.1M
2024-06-10 11.20 11.24 11.15 11.24 0.1M
2024-06-07 11.12 11.17 11.09 11.16 0.0M
2024-06-06 11.17 11.22 11.07 11.19 0.0M
2024-06-05 11.12 11.18 11.05 11.14 0.1M
2024-06-04 11.08 11.14 11.08 11.10 0.1M
2024-06-03 11.00 11.07 10.99 11.03 0.1M
2024-05-31 10.95 11.01 10.95 10.99 0.1M
2024-05-30 10.98 10.98 10.92 10.93 0.1M
2024-05-29 11.04 11.06 10.95 10.98 0.1M
2024-05-28 11.13 11.16 11.05 11.06 0.0M
2024-05-24 11.10 11.15 11.10 11.13 0.0M
2024-05-23 11.13 11.14 11.07 11.08 0.0M
2024-05-22 11.15 11.20 11.13 11.13 0.1M
2024-05-21 11.21 11.21 11.18 11.20 0.0M
2024-05-20 11.20 11.23 11.18 11.20 0.0M
2024-05-17 11.26 11.26 11.20 11.20 0.1M
2024-05-16 11.20 11.29 11.20 11.25 0.1M
2024-05-15 11.22 11.25 11.17 11.23 0.1M
2024-05-14 11.16 11.18 11.15 11.18 0.0M
2024-05-13 11.26 11.26 11.20 11.22 0.0M
2024-05-10 11.23 11.25 11.19 11.20 0.0M
2024-05-09 11.28 11.28 11.23 11.26 0.1M
2024-05-08 11.23 11.27 11.22 11.26 0.1M
2024-05-07 11.17 11.25 11.17 11.25 0.1M
2024-05-06 11.08 11.14 11.07 11.13 0.1M
2024-05-03 11.02 11.07 11.02 11.06 0.1M
2024-05-02 10.94 10.97 10.90 10.97 0.1M
2024-05-01 10.88 10.97 10.88 10.95 0.1M
2024-04-30 10.89 10.93 10.88 10.90 0.1M
2024-04-29 10.98 11.01 10.95 10.97 0.1M
2024-04-26 10.96 10.99 10.96 10.99 0.0M
2024-04-25 10.92 10.98 10.92 10.96 0.1M
2024-04-24 11.01 11.06 11.01 11.02 0.0M
2024-04-23 11.02 11.08 11.02 11.06 0.0M
2024-04-22 11.03 11.11 11.03 11.06 0.1M
2024-04-19 11.05 11.09 11.03 11.06 0.0M
2024-04-18 11.06 11.08 11.02 11.04 0.0M
2024-04-17 11.08 11.11 11.05 11.09 0.1M
2024-04-16 11.01 11.18 11.01 11.07 0.1M
2024-04-15 11.16 11.23 11.11 11.12 0.0M
2024-04-12 11.32 11.35 11.22 11.23 0.0M
2024-04-11 11.34 11.38 11.27 11.34 0.1M
2024-04-10 11.35 11.37 11.26 11.27 0.0M
2024-04-09 11.40 11.49 11.40 11.42 0.0M
2024-04-08 11.35 11.44 11.35 11.44 0.1M
2024-04-05 11.34 11.38 11.34 11.35 0.0M
2024-04-04 11.49 11.53 11.38 11.38 0.1M
2024-04-03 11.40 11.49 11.40 11.49 0.0M
2024-04-02 11.50 11.55 11.45 11.46 0.1M
2024-04-01 11.62 11.64 11.53 11.60 0.1M
2024-03-28 11.44 11.60 11.42 11.60 0.1M
2024-03-27 11.41 11.47 11.41 11.46 0.0M
2024-03-26 11.43 11.47 11.43 11.43 0.1M
2024-03-25 11.54 11.54 11.46 11.46 0.0M
2024-03-22 11.57 11.59 11.49 11.51 0.0M
2024-03-21 11.60 11.60 11.51 11.53 0.1M
2024-03-20 11.56 11.61 11.54 11.59 0.0M
2024-03-19 11.55 11.61 11.55 11.59 0.1M
2024-03-18 11.56 11.59 11.54 11.56 0.0M
2024-03-15 11.47 11.57 11.47 11.55 0.0M
2024-03-14 11.48 11.51 11.45 11.48 0.0M
2024-03-13 11.54 11.59 11.53 11.53 0.0M
2024-03-12 11.51 11.56 11.50 11.52 0.0M
2024-03-11 11.52 11.59 11.52 11.57 0.0M
2024-03-08 11.51 11.64 11.50 11.52 0.0M
2024-03-07 11.55 11.56 11.49 11.54 0.0M
2024-03-06 11.45 11.53 11.45 11.50 0.0M
2024-03-05 11.46 11.60 11.45 11.47 0.1M
2024-03-04 11.42 11.62 11.38 11.41 0.0M
2024-03-01 11.37 11.44 11.36 11.42 0.0M
2024-02-29 11.34 11.42 11.34 11.38 0.0M
2024-02-28 11.30 11.44 11.30 11.36 0.1M
2024-02-27 11.37 11.37 11.26 11.30 0.1M
2024-02-26 11.43 11.43 11.34 11.36 0.0M
2024-02-23 11.49 11.49 11.41 11.43 0.0M
2024-02-22 11.44 11.48 11.43 11.43 0.0M
2024-02-21 11.48 11.49 11.43 11.43 0.0M
2024-02-20 11.43 11.49 11.42 11.47 0.0M
2024-02-16 11.42 11.46 11.41 11.46 0.0M
2024-02-15 11.43 11.50 11.43 11.48 0.0M
2024-02-14 11.29 11.46 11.29 11.43 0.0M
2024-02-13 11.33 11.35 11.29 11.34 0.1M
2024-02-12 11.41 11.52 11.37 11.40 0.1M
2024-02-09 11.47 11.47 11.38 11.40 0.0M
2024-02-08 11.48 11.50 11.45 11.47 0.1M
2024-02-07 11.42 11.52 11.42 11.50 0.1M
2024-02-06 11.28 11.47 11.28 11.47 0.1M
2024-02-05 11.34 11.35 11.27 11.31 0.1M
2024-02-02 11.41 11.45 11.38 11.42 0.0M
2024-02-01 11.40 11.54 11.38 11.49 0.1M
2024-01-31 11.24 11.38 11.24 11.29 0.1M
2024-01-30 11.22 11.22 11.14 11.20 0.1M
2024-01-29 11.08 11.18 11.07 11.17 0.1M
2024-01-26 11.02 11.09 11.01 11.04 0.1M
2024-01-25 11.05 11.08 11.03 11.06 0.0M
2024-01-24 11.04 11.07 10.98 11.02 0.1M
2024-01-23 11.00 11.03 10.95 10.96 0.1M
2024-01-22 10.95 11.04 10.95 11.02 0.1M
2024-01-19 10.93 10.93 10.78 10.92 0.0M
2024-01-18 11.02 11.02 10.87 10.89 0.1M
2024-01-17 11.08 11.08 10.97 10.98 0.1M
2024-01-16 11.24 11.24 11.04 11.09 0.1M
2024-01-12 11.30 11.30 11.23 11.23 0.0M
2024-01-11 11.30 11.30 11.20 11.24 0.1M
2024-01-10 11.47 11.47 11.29 11.33 0.1M
2024-01-09 11.56 11.56 11.40 11.41 0.0M
2024-01-08 11.48 11.65 11.43 11.54 0.1M
2024-01-05 11.45 11.51 11.43 11.45 0.1M
2024-01-04 11.36 11.48 11.36 11.47 0.1M
2024-01-03 11.37 11.52 11.31 11.47 0.1M
2024-01-02 11.24 11.32 11.23 11.32 0.0M