IQ MacKay Shields Municipal Intermediate (MMIT)

MMIT
🏛️ Estados Unidos →
24.24
Última Actualización: 2025-09-26
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 24.01 24.07 23.99 24.01 0.5M
2024-12-30 23.84 24.13 23.84 24.05 0.4M
2024-12-27 23.99 24.06 23.99 24.02 0.3M
2024-12-26 24.04 24.10 24.01 24.04 0.2M
2024-12-24 23.97 24.05 23.97 24.03 0.1M
2024-12-23 24.04 24.10 24.02 24.07 0.5M
2024-12-20 23.98 24.09 23.98 24.00 0.3M
2024-12-19 24.07 24.07 23.94 24.01 0.2M
2024-12-18 24.20 24.20 24.10 24.12 0.2M
2024-12-17 24.30 24.30 24.21 24.22 0.3M
2024-12-16 24.25 24.30 24.25 24.27 0.1M
2024-12-13 24.33 24.40 24.25 24.28 0.1M
2024-12-12 24.40 24.40 24.28 24.33 0.3M
2024-12-11 24.50 24.50 24.36 24.39 0.2M
2024-12-10 24.40 24.43 24.37 24.41 0.2M
2024-12-09 24.46 24.46 24.41 24.44 0.2M
2024-12-06 24.52 24.52 24.43 24.48 0.1M
2024-12-05 24.45 24.46 24.41 24.43 0.1M
2024-12-04 24.40 24.47 24.39 24.47 0.1M
2024-12-03 24.35 24.44 24.35 24.40 0.2M
2024-12-02 24.32 24.42 24.32 24.39 0.2M
2024-11-29 24.46 24.46 24.41 24.44 0.0M
2024-11-27 24.38 24.45 24.35 24.43 0.1M
2024-11-26 24.33 24.38 24.29 24.34 0.2M
2024-11-25 24.39 24.39 24.31 24.33 0.1M
2024-11-22 24.28 24.33 24.26 24.33 0.1M
2024-11-21 24.28 24.28 24.24 24.28 0.1M
2024-11-20 24.29 24.31 24.20 24.27 0.1M
2024-11-19 24.33 24.33 24.26 24.32 0.1M
2024-11-18 24.24 24.31 24.22 24.30 0.1M
2024-11-15 24.28 24.28 24.19 24.25 0.2M
2024-11-14 24.23 24.25 24.18 24.22 0.1M
2024-11-13 24.24 24.24 24.17 24.23 0.1M
2024-11-12 24.23 24.23 24.16 24.19 0.1M
2024-11-11 24.15 24.23 24.15 24.23 0.1M
2024-11-08 24.11 24.28 24.11 24.27 0.1M
2024-11-07 24.00 24.11 24.00 24.11 0.1M
2024-11-06 24.09 24.09 23.96 23.99 0.1M
2024-11-05 24.18 24.24 24.17 24.24 0.1M
2024-11-04 24.19 24.22 24.18 24.22 0.1M
2024-11-01 24.18 24.21 24.11 24.12 0.1M
2024-10-31 24.24 24.24 24.18 24.22 0.1M
2024-10-30 24.23 24.24 24.19 24.22 0.1M
2024-10-29 24.19 24.22 24.16 24.21 0.1M
2024-10-28 24.32 24.32 24.22 24.23 0.1M
2024-10-25 24.32 24.32 24.23 24.23 0.1M
2024-10-24 24.17 24.25 24.15 24.21 0.1M
2024-10-23 24.29 24.29 24.14 24.19 0.0M
2024-10-22 24.36 24.36 24.28 24.30 0.1M
2024-10-21 24.40 24.40 24.34 24.34 0.1M
2024-10-18 24.44 24.44 24.40 24.42 0.0M
2024-10-17 24.40 24.42 24.39 24.40 0.0M
2024-10-16 24.44 24.44 24.40 24.42 0.2M
2024-10-15 24.37 24.43 24.37 24.42 0.0M
2024-10-14 24.39 24.39 24.32 24.33 0.0M
2024-10-11 24.33 24.41 24.33 24.38 0.1M
2024-10-10 24.40 24.43 24.38 24.40 0.1M
2024-10-09 24.43 24.43 24.37 24.41 0.2M
2024-10-08 24.38 24.43 24.38 24.41 0.1M
2024-10-07 24.46 24.47 24.40 24.41 0.1M
2024-10-04 24.51 24.51 24.42 24.48 0.1M
2024-10-03 24.54 24.60 24.52 24.54 0.1M
2024-10-02 24.54 24.55 24.51 24.55 0.1M
2024-10-01 24.53 24.56 24.52 24.55 0.1M
2024-09-30 24.64 24.64 24.56 24.60 0.1M
2024-09-27 24.65 24.65 24.56 24.62 0.1M
2024-09-26 24.54 24.58 24.51 24.58 0.1M
2024-09-25 24.62 24.62 24.49 24.54 0.1M
2024-09-24 24.56 24.56 24.48 24.54 0.3M
2024-09-23 24.55 24.55 24.49 24.53 0.1M
2024-09-20 24.56 24.56 24.51 24.54 0.0M
2024-09-19 24.55 24.55 24.49 24.55 0.1M
2024-09-18 24.53 24.59 24.52 24.57 0.1M
2024-09-17 24.58 24.58 24.52 24.53 0.2M
2024-09-16 24.54 24.59 24.53 24.59 0.1M
2024-09-13 24.54 24.56 24.53 24.55 0.1M
2024-09-12 24.53 24.53 24.49 24.51 0.1M
2024-09-11 24.50 24.56 24.50 24.51 0.1M
2024-09-10 24.46 24.56 24.46 24.53 0.1M
2024-09-09 24.48 24.51 24.47 24.50 0.1M
2024-09-06 24.49 24.49 24.44 24.48 0.1M
2024-09-05 24.43 24.45 24.42 24.45 0.1M
2024-09-04 24.44 24.45 24.39 24.45 0.3M
2024-09-03 24.56 24.56 24.36 24.41 0.1M
2024-08-30 24.56 24.56 24.42 24.43 0.2M
2024-08-29 24.49 24.49 24.41 24.44 0.1M
2024-08-28 24.43 24.44 24.42 24.43 0.1M
2024-08-27 24.49 24.50 24.42 24.45 0.2M
2024-08-26 24.58 24.58 24.45 24.46 0.1M
2024-08-23 24.44 24.51 24.41 24.51 0.1M
2024-08-22 24.46 24.47 24.38 24.41 0.1M
2024-08-21 24.48 24.48 24.40 24.43 0.2M
2024-08-20 24.37 24.44 24.37 24.44 0.1M
2024-08-19 24.41 24.44 24.36 24.36 0.1M
2024-08-16 24.36 24.38 24.36 24.37 0.1M
2024-08-15 24.41 24.41 24.34 24.36 0.1M
2024-08-14 24.43 24.44 24.41 24.42 0.0M
2024-08-13 24.38 24.43 24.38 24.40 0.1M
2024-08-12 24.37 24.42 24.36 24.42 0.0M
2024-08-09 24.36 24.37 24.33 24.35 0.1M
2024-08-08 24.33 24.35 24.31 24.32 0.1M
2024-08-07 24.44 24.44 24.36 24.36 0.1M
2024-08-06 24.54 24.54 24.42 24.48 0.1M
2024-08-05 24.45 24.56 24.45 24.47 0.1M
2024-08-02 24.41 24.48 24.41 24.47 0.1M
2024-08-01 24.37 24.37 24.32 24.37 0.1M
2024-07-31 24.36 24.36 24.31 24.36 0.1M
2024-07-30 24.36 24.36 24.30 24.32 0.1M
2024-07-29 24.38 24.38 24.31 24.32 0.1M
2024-07-26 24.30 24.33 24.30 24.32 0.1M
2024-07-25 24.29 24.34 24.28 24.31 0.1M
2024-07-24 24.25 24.34 24.25 24.26 0.1M
2024-07-23 24.43 24.43 24.28 24.29 0.1M
2024-07-22 24.38 24.38 24.26 24.30 0.1M
2024-07-19 24.30 24.30 24.28 24.28 0.0M
2024-07-18 24.31 24.33 24.28 24.30 0.1M
2024-07-17 24.30 24.32 24.27 24.32 0.1M
2024-07-16 24.25 24.31 24.25 24.30 0.1M
2024-07-15 24.27 24.27 24.24 24.25 0.1M
2024-07-12 24.28 24.30 24.24 24.30 0.1M
2024-07-11 24.25 24.29 24.21 24.28 0.1M
2024-07-10 24.24 24.24 24.18 24.21 0.1M
2024-07-09 24.17 24.20 24.17 24.20 0.1M
2024-07-08 24.21 24.23 24.18 24.21 0.4M
2024-07-05 24.18 24.22 24.16 24.19 0.1M
2024-07-03 24.16 24.20 24.12 24.20 0.1M
2024-07-02 24.16 24.16 24.06 24.12 0.1M
2024-07-01 24.22 24.22 24.04 24.07 0.1M
2024-06-28 24.26 24.26 24.17 24.18 0.1M
2024-06-27 24.18 24.23 24.18 24.23 0.2M
2024-06-26 24.24 24.24 24.18 24.18 0.1M
2024-06-25 24.27 24.27 24.20 24.24 0.1M
2024-06-24 24.29 24.31 24.17 24.26 0.0M
2024-06-21 24.28 24.28 24.19 24.22 0.1M
2024-06-20 24.27 24.27 24.20 24.26 0.1M
2024-06-18 24.19 24.26 24.19 24.23 0.1M
2024-06-17 24.25 24.25 24.21 24.23 0.0M
2024-06-14 24.31 24.31 24.23 24.25 0.1M
2024-06-13 24.23 24.27 24.21 24.25 0.1M
2024-06-12 24.19 24.22 24.16 24.19 0.1M
2024-06-11 24.12 24.12 24.06 24.10 0.1M
2024-06-10 24.09 24.09 24.02 24.07 0.1M
2024-06-07 24.06 24.08 24.03 24.07 0.1M
2024-06-06 24.10 24.15 24.10 24.15 0.1M
2024-06-05 24.07 24.11 24.01 24.07 0.1M
2024-06-04 23.95 24.05 23.95 24.05 0.1M
2024-06-03 23.98 23.98 23.91 23.91 0.1M
2024-05-31 23.96 24.02 23.96 24.00 0.1M
2024-05-30 23.97 24.00 23.96 23.97 0.2M
2024-05-29 23.95 23.99 23.94 23.95 0.1M
2024-05-28 23.99 24.05 23.99 24.01 0.1M
2024-05-24 24.03 24.05 24.01 24.02 0.1M
2024-05-23 24.07 24.07 24.03 24.05 0.1M
2024-05-22 24.11 24.12 24.07 24.07 0.1M
2024-05-21 24.20 24.20 24.10 24.13 0.1M
2024-05-20 24.18 24.18 24.14 24.16 0.1M
2024-05-17 24.24 24.24 24.17 24.18 0.1M
2024-05-16 24.27 24.27 24.22 24.22 0.0M
2024-05-15 24.23 24.28 24.23 24.27 0.1M
2024-05-14 24.26 24.26 24.20 24.25 0.1M
2024-05-13 24.27 24.27 24.18 24.22 0.2M
2024-05-10 24.25 24.25 24.17 24.18 0.1M
2024-05-09 24.24 24.24 24.19 24.21 0.1M
2024-05-08 24.22 24.23 24.18 24.21 0.2M
2024-05-07 24.21 24.22 24.16 24.22 0.1M
2024-05-06 24.16 24.16 24.10 24.15 0.1M
2024-05-03 24.16 24.16 24.10 24.12 0.1M
2024-05-02 24.09 24.09 24.04 24.09 0.0M
2024-05-01 23.92 24.07 23.92 24.06 0.1M
2024-04-30 24.10 24.10 24.06 24.10 0.1M
2024-04-29 24.09 24.12 24.08 24.11 0.1M
2024-04-26 24.10 24.11 24.07 24.08 0.1M
2024-04-25 24.13 24.13 24.06 24.07 0.1M
2024-04-24 24.16 24.16 24.09 24.12 0.0M
2024-04-23 24.12 24.15 24.09 24.15 0.1M
2024-04-22 24.11 24.14 24.10 24.12 0.1M
2024-04-19 24.11 24.15 24.11 24.12 0.1M
2024-04-18 24.11 24.12 24.07 24.11 0.0M
2024-04-17 24.07 24.14 24.07 24.11 0.1M
2024-04-16 24.11 24.11 24.07 24.08 0.1M
2024-04-15 24.20 24.20 24.07 24.10 0.1M
2024-04-12 24.18 24.18 24.12 24.14 0.1M
2024-04-11 24.05 24.09 24.03 24.09 0.1M
2024-04-10 24.15 24.15 24.02 24.02 0.1M
2024-04-09 24.14 24.21 24.14 24.21 0.1M
2024-04-08 24.12 24.17 24.12 24.17 0.1M
2024-04-05 24.14 24.17 24.13 24.14 0.1M
2024-04-04 24.21 24.21 24.15 24.21 0.1M
2024-04-03 24.17 24.17 24.11 24.17 0.1M
2024-04-02 24.24 24.25 24.16 24.20 0.1M
2024-04-01 24.31 24.31 24.22 24.24 0.1M
2024-03-28 24.35 24.39 24.35 24.39 0.1M
2024-03-27 24.46 24.46 24.36 24.41 0.1M
2024-03-26 24.37 24.42 24.37 24.40 0.1M
2024-03-25 24.45 24.45 24.39 24.40 0.1M
2024-03-22 24.39 24.47 24.39 24.46 0.1M
2024-03-21 24.45 24.45 24.37 24.44 0.1M
2024-03-20 24.42 24.43 24.39 24.43 0.1M
2024-03-19 24.43 24.43 24.38 24.42 0.1M
2024-03-18 24.34 24.42 24.34 24.41 0.1M
2024-03-15 24.46 24.46 24.39 24.40 0.1M
2024-03-14 24.48 24.48 24.39 24.41 0.2M
2024-03-13 24.48 24.48 24.44 24.46 0.1M
2024-03-12 24.45 24.45 24.40 24.43 0.1M
2024-03-11 24.43 24.51 24.41 24.45 0.1M
2024-03-08 24.46 24.46 24.42 24.44 0.1M
2024-03-07 24.46 24.48 24.42 24.42 0.1M
2024-03-06 24.34 24.44 24.34 24.42 0.1M
2024-03-05 24.42 24.44 24.38 24.44 0.1M
2024-03-04 24.36 24.39 24.32 24.37 0.3M
2024-03-01 24.41 24.45 24.35 24.45 0.1M
2024-02-29 24.50 24.50 24.43 24.48 0.1M
2024-02-28 24.46 24.46 24.41 24.46 0.1M
2024-02-27 24.46 24.46 24.39 24.44 0.1M
2024-02-26 24.45 24.45 24.38 24.42 0.1M
2024-02-23 24.44 24.47 24.39 24.47 0.1M
2024-02-22 24.43 24.43 24.37 24.41 0.1M
2024-02-21 24.37 24.43 24.37 24.37 0.1M
2024-02-20 24.48 24.48 24.39 24.42 0.1M
2024-02-16 24.42 24.42 24.33 24.41 0.2M
2024-02-15 24.44 24.44 24.35 24.40 0.4M
2024-02-14 24.37 24.41 24.33 24.35 0.1M
2024-02-13 24.37 24.37 24.31 24.33 0.1M
2024-02-12 24.43 24.45 24.34 24.44 0.2M
2024-02-09 24.39 24.43 24.31 24.39 0.1M
2024-02-08 24.38 24.42 24.30 24.40 0.1M
2024-02-07 24.48 24.48 24.31 24.38 0.2M
2024-02-06 24.36 24.42 24.28 24.42 0.1M
2024-02-05 24.44 24.46 24.28 24.29 0.5M
2024-02-02 24.53 24.53 24.39 24.45 0.1M
2024-02-01 24.57 24.57 24.46 24.55 0.1M
2024-01-31 24.49 24.57 24.48 24.52 0.1M
2024-01-30 24.45 24.47 24.41 24.46 0.1M
2024-01-29 24.38 24.47 24.38 24.47 0.1M
2024-01-26 24.46 24.46 24.33 24.38 0.1M
2024-01-25 24.37 24.50 24.37 24.41 0.1M
2024-01-24 24.44 24.44 24.33 24.35 0.1M
2024-01-23 24.40 24.40 24.34 24.39 0.1M
2024-01-22 24.49 24.49 24.35 24.39 0.2M
2024-01-19 24.46 24.46 24.34 24.40 0.2M
2024-01-18 24.56 24.56 24.37 24.40 0.2M
2024-01-17 24.52 24.52 24.41 24.46 0.1M
2024-01-16 24.54 24.56 24.46 24.52 0.1M
2024-01-12 24.59 24.59 24.52 24.56 0.1M
2024-01-11 24.55 24.59 24.50 24.59 0.3M
2024-01-10 24.49 24.56 24.49 24.55 0.1M
2024-01-09 24.57 24.58 24.53 24.57 0.8M
2024-01-08 24.57 24.61 24.56 24.61 0.1M
2024-01-05 24.49 24.57 24.49 24.54 0.1M
2024-01-04 24.62 24.62 24.51 24.55 0.1M
2024-01-03 24.58 24.58 24.51 24.58 0.1M
2024-01-02 24.46 24.54 24.46 24.54 0.1M