Blackrock Municipal 2030 Target Term Trust (BTT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20.97 | 21.00 | 20.97 | 20.98 | 20.98 | 76,326 |
| 25 jul 2024 | 20.94 | 20.97 | 20.89 | 20.94 | 20.94 | 77,100 |
| 24 jul 2024 | 20.91 | 20.95 | 20.84 | 20.93 | 20.93 | 132,500 |
| 23 jul 2024 | 20.79 | 20.91 | 20.77 | 20.86 | 20.86 | 139,000 |
| 22 jul 2024 | 20.85 | 20.87 | 20.73 | 20.79 | 20.79 | 126,400 |
| 19 jul 2024 | 20.84 | 20.85 | 20.78 | 20.81 | 20.81 | 53,200 |
| 18 jul 2024 | 20.80 | 20.91 | 20.79 | 20.80 | 20.80 | 139,100 |
| 17 jul 2024 | 20.86 | 20.93 | 20.79 | 20.83 | 20.83 | 83,600 |
| 16 jul 2024 | 21.05 | 21.06 | 20.92 | 20.97 | 20.97 | 120,700 |
| 15 jul 2024 | 20.98 | 21.01 | 20.85 | 20.97 | 20.97 | 132,800 |
| 12 jul 2024 | 21.06 | 21.06 | 20.99 | 21.04 | 21.04 | 44,500 |
| 11 jul 2024 | 20.91 | 21.03 | 20.91 | 21.01 | 21.01 | 169,000 |
| 10 jul 2024 | 20.85 | 20.92 | 20.84 | 20.90 | 20.90 | 99,900 |
| 09 jul 2024 | 20.78 | 20.89 | 20.78 | 20.83 | 20.83 | 113,100 |
| 08 jul 2024 | 20.82 | 20.86 | 20.80 | 20.83 | 20.83 | 100,900 |
| 05 jul 2024 | 20.80 | 20.97 | 20.78 | 20.86 | 20.86 | 123,900 |
| 03 jul 2024 | 20.75 | 20.83 | 20.74 | 20.79 | 20.79 | 94,200 |
| 02 jul 2024 | 20.74 | 20.80 | 20.71 | 20.76 | 20.76 | 94,200 |
| 01 jul 2024 | 20.75 | 20.79 | 20.68 | 20.71 | 20.71 | 139,800 |
| 28 jun 2024 | 20.70 | 20.77 | 20.68 | 20.77 | 20.77 | 150,300 |
| 27 jun 2024 | 20.62 | 20.71 | 20.62 | 20.69 | 20.69 | 111,800 |
| 26 jun 2024 | 20.58 | 20.64 | 20.55 | 20.62 | 20.62 | 91,200 |
| 25 jun 2024 | 20.59 | 20.69 | 20.59 | 20.64 | 20.64 | 119,600 |
| 24 jun 2024 | 20.52 | 20.73 | 20.52 | 20.63 | 20.63 | 209,100 |
| 21 jun 2024 | 20.55 | 20.60 | 20.54 | 20.57 | 20.57 | 118,400 |
| 20 jun 2024 | 20.51 | 20.59 | 20.46 | 20.56 | 20.56 | 218,000 |
| 18 jun 2024 | 20.53 | 20.60 | 20.53 | 20.57 | 20.57 | 129,600 |
| 17 jun 2024 | 20.61 | 20.64 | 20.52 | 20.53 | 20.53 | 324,200 |
| 14 jun 2024 | 20.60 | 20.65 | 20.55 | 20.64 | 20.64 | 135,600 |
| 13 jun 2024 | 20.74 | 20.74 | 20.65 | 20.70 | 20.70 | 84,100 |
| 12 jun 2024 | 20.60 | 20.72 | 20.60 | 20.65 | 20.65 | 160,000 |
| 11 jun 2024 | 20.50 | 20.60 | 20.48 | 20.54 | 20.54 | 117,000 |
| 10 jun 2024 | 20.47 | 20.58 | 20.47 | 20.50 | 20.50 | 100,600 |
| 07 jun 2024 | 20.50 | 20.53 | 20.46 | 20.50 | 20.50 | 90,100 |
| 06 jun 2024 | 20.64 | 20.66 | 20.53 | 20.59 | 20.59 | 121,200 |
| 05 jun 2024 | 20.52 | 20.61 | 20.48 | 20.58 | 20.58 | 146,100 |
| 04 jun 2024 | 20.58 | 20.64 | 20.39 | 20.52 | 20.52 | 292,500 |
| 03 jun 2024 | 20.46 | 20.55 | 20.45 | 20.52 | 20.52 | 116,000 |
| 31 may 2024 | 20.38 | 20.47 | 20.37 | 20.47 | 20.47 | 82,200 |
| 30 may 2024 | 20.40 | 20.40 | 20.30 | 20.34 | 20.34 | 88,300 |
| 29 may 2024 | 20.30 | 20.31 | 20.22 | 20.28 | 20.28 | 106,000 |
| 28 may 2024 | 20.52 | 20.54 | 20.29 | 20.31 | 20.31 | 142,500 |
| 24 may 2024 | 20.44 | 20.49 | 20.39 | 20.47 | 20.47 | 101,500 |
| 23 may 2024 | 20.54 | 20.56 | 20.42 | 20.45 | 20.45 | 74,600 |
| 22 may 2024 | 20.60 | 20.66 | 20.54 | 20.54 | 20.54 | 123,500 |
| 21 may 2024 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | 86,900 |
| 20 may 2024 | 20.72 | 20.74 | 20.64 | 20.67 | 20.67 | 80,800 |
| 17 may 2024 | 20.76 | 20.79 | 20.66 | 20.72 | 20.72 | 106,600 |
| 16 may 2024 | 20.75 | 20.76 | 20.70 | 20.73 | 20.73 | 134,100 |
| 15 may 2024 | 20.70 | 20.78 | 20.69 | 20.77 | 20.77 | 107,100 |
| 14 may 2024 | 20.73 | 20.73 | 20.62 | 20.67 | 20.67 | 114,600 |
| 13 may 2024 | 20.78 | 20.78 | 20.68 | 20.72 | 20.72 | 78,800 |
| 10 may 2024 | 20.73 | 20.78 | 20.69 | 20.76 | 20.76 | 91,900 |
| 09 may 2024 | 20.83 | 20.90 | 20.77 | 20.78 | 20.78 | 138,200 |
| 08 may 2024 | 20.82 | 20.93 | 20.80 | 20.86 | 20.86 | 87,900 |
| 07 may 2024 | 20.85 | 20.94 | 20.79 | 20.89 | 20.89 | 133,000 |
| 06 may 2024 | 20.62 | 20.78 | 20.62 | 20.75 | 20.75 | 149,100 |
| 03 may 2024 | 20.65 | 20.71 | 20.56 | 20.59 | 20.59 | 253,600 |
| 02 may 2024 | 20.59 | 20.61 | 20.52 | 20.58 | 20.58 | 110,900 |
| 01 may 2024 | 20.53 | 20.63 | 20.52 | 20.59 | 20.59 | 94,500 |
| 30 abr 2024 | 20.53 | 20.54 | 20.47 | 20.48 | 20.48 | 83,200 |
| 29 abr 2024 | 20.54 | 20.64 | 20.52 | 20.58 | 20.58 | 112,100 |
| 26 abr 2024 | 20.45 | 20.57 | 20.41 | 20.54 | 20.54 | 158,100 |
| 25 abr 2024 | 20.52 | 20.52 | 20.40 | 20.45 | 20.45 | 72,500 |
| 24 abr 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 20.61 | 98,800 |
| 23 abr 2024 | 20.40 | 20.71 | 20.39 | 20.67 | 20.67 | 216,500 |
| 22 abr 2024 | 20.41 | 20.47 | 20.38 | 20.42 | 20.42 | 147,000 |
| 19 abr 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 20.41 | 139,200 |
| 18 abr 2024 | 20.48 | 20.53 | 20.39 | 20.41 | 20.41 | 179,900 |
| 17 abr 2024 | 20.42 | 20.49 | 20.41 | 20.48 | 20.48 | 108,100 |
| 16 abr 2024 | 20.31 | 20.41 | 20.26 | 20.39 | 20.39 | 98,600 |
| 15 abr 2024 | 20.47 | 20.47 | 20.31 | 20.34 | 20.34 | 147,400 |
| 12 abr 2024 | 20.51 | 20.60 | 20.50 | 20.52 | 20.52 | 111,200 |
| 11 abr 2024 | 20.56 | 20.64 | 20.54 | 20.56 | 20.56 | 168,700 |
| 10 abr 2024 | 20.73 | 20.73 | 20.53 | 20.56 | 20.56 | 175,900 |
| 09 abr 2024 | 20.76 | 20.84 | 20.76 | 20.81 | 20.81 | 172,300 |
| 08 abr 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 20.79 | 183,900 |
| 05 abr 2024 | 20.73 | 20.80 | 20.70 | 20.74 | 20.74 | 153,300 |
| 04 abr 2024 | 20.90 | 20.95 | 20.72 | 20.76 | 20.76 | 156,900 |
| 03 abr 2024 | 20.74 | 20.92 | 20.74 | 20.82 | 20.82 | 159,300 |
| 02 abr 2024 | 20.78 | 20.85 | 20.74 | 20.78 | 20.78 | 141,200 |
| 01 abr 2024 | 20.96 | 21.04 | 20.83 | 20.86 | 20.86 | 140,300 |
| 28 mar 2024 | 20.95 | 21.06 | 20.94 | 21.06 | 21.06 | 175,600 |
| 27 mar 2024 | 20.96 | 21.03 | 20.94 | 20.97 | 20.97 | 142,400 |
| 26 mar 2024 | 20.97 | 21.01 | 20.95 | 20.96 | 20.96 | 67,500 |
| 25 mar 2024 | 21.00 | 21.01 | 20.91 | 20.94 | 20.94 | 89,000 |
| 22 mar 2024 | 21.04 | 21.12 | 21.00 | 21.00 | 21.00 | 106,400 |
| 21 mar 2024 | 21.05 | 21.10 | 21.01 | 21.01 | 21.01 | 94,700 |
| 20 mar 2024 | 21.00 | 21.06 | 20.98 | 21.04 | 21.04 | 110,800 |
| 19 mar 2024 | 21.02 | 21.06 | 21.01 | 21.03 | 21.03 | 64,500 |
| 18 mar 2024 | 20.91 | 21.03 | 20.91 | 21.02 | 21.02 | 78,400 |
| 15 mar 2024 | 20.93 | 20.94 | 20.84 | 20.91 | 20.91 | 73,600 |
| 14 mar 2024 | 21.02 | 21.03 | 20.86 | 20.87 | 20.87 | 64,200 |
| 13 mar 2024 | 21.07 | 21.13 | 21.02 | 21.10 | 21.10 | 168,500 |
| 12 mar 2024 | 21.13 | 21.13 | 20.98 | 21.02 | 21.02 | 140,400 |
| 11 mar 2024 | 20.97 | 21.16 | 20.96 | 21.13 | 21.13 | 343,400 |
| 08 mar 2024 | 21.07 | 21.07 | 20.93 | 20.99 | 20.99 | 169,900 |
| 07 mar 2024 | 21.08 | 21.09 | 20.98 | 20.99 | 20.99 | 108,500 |
| 06 mar 2024 | 21.00 | 21.06 | 20.99 | 21.01 | 21.01 | 131,800 |
| 05 mar 2024 | 20.94 | 21.05 | 20.94 | 20.98 | 20.98 | 113,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.