Blackrock Municipal 2030 Target Term Trust (BTT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 20.41 | 139,183 |
| 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 |
| 12 abr 2024 | 0.046 Dividendo | |||||
| 11 abr 2024 | 20.56 | 20.64 | 20.54 | 20.56 | 20.51 | 168,700 |
| 10 abr 2024 | 20.73 | 20.73 | 20.53 | 20.56 | 20.51 | 175,900 |
| 09 abr 2024 | 20.76 | 20.84 | 20.76 | 20.81 | 20.76 | 172,300 |
| 08 abr 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 20.74 | 183,900 |
| 05 abr 2024 | 20.73 | 20.80 | 20.70 | 20.74 | 20.69 | 153,300 |
| 04 abr 2024 | 20.90 | 20.95 | 20.72 | 20.76 | 20.71 | 156,900 |
| 03 abr 2024 | 20.74 | 20.92 | 20.74 | 20.82 | 20.77 | 159,300 |
| 02 abr 2024 | 20.78 | 20.85 | 20.74 | 20.78 | 20.73 | 141,200 |
| 01 abr 2024 | 20.96 | 21.04 | 20.83 | 20.86 | 20.81 | 140,300 |
| 28 mar 2024 | 20.95 | 21.06 | 20.94 | 21.06 | 21.01 | 175,600 |
| 27 mar 2024 | 20.96 | 21.03 | 20.94 | 20.97 | 20.92 | 142,400 |
| 26 mar 2024 | 20.97 | 21.01 | 20.95 | 20.96 | 20.91 | 67,500 |
| 25 mar 2024 | 21.00 | 21.01 | 20.91 | 20.94 | 20.89 | 89,000 |
| 22 mar 2024 | 21.04 | 21.12 | 21.00 | 21.00 | 20.95 | 106,400 |
| 21 mar 2024 | 21.05 | 21.10 | 21.01 | 21.01 | 20.96 | 94,700 |
| 20 mar 2024 | 21.00 | 21.06 | 20.98 | 21.04 | 20.99 | 110,800 |
| 19 mar 2024 | 21.02 | 21.06 | 21.01 | 21.03 | 20.98 | 64,500 |
| 18 mar 2024 | 20.91 | 21.03 | 20.91 | 21.02 | 20.97 | 78,400 |
| 15 mar 2024 | 20.93 | 20.94 | 20.84 | 20.91 | 20.86 | 73,600 |
| 14 mar 2024 | 21.02 | 21.03 | 20.86 | 20.87 | 20.82 | 64,200 |
| 14 mar 2024 | 0.046 Dividendo | |||||
| 13 mar 2024 | 21.07 | 21.13 | 21.02 | 21.10 | 21.01 | 168,500 |
| 12 mar 2024 | 21.13 | 21.13 | 20.98 | 21.02 | 20.93 | 140,400 |
| 11 mar 2024 | 20.97 | 21.16 | 20.96 | 21.13 | 21.04 | 343,400 |
| 08 mar 2024 | 21.07 | 21.07 | 20.93 | 20.99 | 20.90 | 169,900 |
| 07 mar 2024 | 21.08 | 21.09 | 20.98 | 20.99 | 20.90 | 108,500 |
| 06 mar 2024 | 21.00 | 21.06 | 20.99 | 21.01 | 20.92 | 131,800 |
| 05 mar 2024 | 20.94 | 21.05 | 20.94 | 20.98 | 20.89 | 113,800 |
| 04 mar 2024 | 21.02 | 21.02 | 20.88 | 20.89 | 20.80 | 138,500 |
| 01 mar 2024 | 20.99 | 21.08 | 20.98 | 21.04 | 20.95 | 119,000 |
| 29 feb 2024 | 20.93 | 21.03 | 20.89 | 21.00 | 20.91 | 240,600 |
| 28 feb 2024 | 20.89 | 20.97 | 20.89 | 20.93 | 20.84 | 104,400 |
| 27 feb 2024 | 21.00 | 21.04 | 20.88 | 20.89 | 20.80 | 124,700 |
| 26 feb 2024 | 21.10 | 21.12 | 21.01 | 21.02 | 20.93 | 102,000 |
| 23 feb 2024 | 21.07 | 21.16 | 21.07 | 21.08 | 20.99 | 147,400 |
| 22 feb 2024 | 21.11 | 21.16 | 21.08 | 21.09 | 21.00 | 156,300 |
| 21 feb 2024 | 21.07 | 21.20 | 21.03 | 21.03 | 20.94 | 108,200 |
| 20 feb 2024 | 21.04 | 21.13 | 21.04 | 21.08 | 20.99 | 100,300 |
| 16 feb 2024 | 21.12 | 21.14 | 21.07 | 21.11 | 21.02 | 118,600 |
| 15 feb 2024 | 21.18 | 21.20 | 21.11 | 21.14 | 21.05 | 61,400 |
| 14 feb 2024 | 21.04 | 21.16 | 21.02 | 21.07 | 20.98 | 94,900 |
| 14 feb 2024 | 0.046 Dividendo | |||||
| 13 feb 2024 | 21.11 | 21.16 | 21.06 | 21.08 | 20.94 | 122,000 |
| 12 feb 2024 | 21.32 | 21.33 | 21.26 | 21.27 | 21.13 | 103,400 |
| 09 feb 2024 | 21.23 | 21.33 | 21.22 | 21.22 | 21.08 | 121,300 |
| 08 feb 2024 | 21.20 | 21.32 | 21.20 | 21.25 | 21.11 | 126,500 |
| 07 feb 2024 | 21.45 | 21.47 | 21.28 | 21.28 | 21.14 | 153,200 |
| 06 feb 2024 | 21.27 | 21.46 | 21.27 | 21.41 | 21.27 | 138,900 |
| 05 feb 2024 | 21.27 | 21.37 | 21.22 | 21.27 | 21.13 | 227,900 |
| 02 feb 2024 | 21.45 | 21.47 | 21.30 | 21.33 | 21.19 | 138,900 |
| 01 feb 2024 | 21.48 | 21.64 | 21.48 | 21.56 | 21.42 | 168,200 |
| 31 ene 2024 | 21.35 | 21.46 | 21.33 | 21.36 | 21.22 | 135,400 |
| 30 ene 2024 | 21.23 | 21.32 | 21.21 | 21.27 | 21.13 | 158,400 |
| 29 ene 2024 | 21.07 | 21.28 | 21.06 | 21.23 | 21.09 | 90,300 |
| 26 ene 2024 | 21.08 | 21.12 | 21.05 | 21.06 | 20.92 | 129,400 |
| 25 ene 2024 | 21.05 | 21.15 | 21.02 | 21.09 | 20.95 | 129,000 |
| 24 ene 2024 | 20.91 | 21.04 | 20.91 | 20.98 | 20.84 | 117,300 |
| 23 ene 2024 | 20.89 | 21.04 | 20.85 | 20.88 | 20.74 | 170,800 |
| 22 ene 2024 | 20.90 | 21.03 | 20.85 | 20.98 | 20.84 | 223,500 |
| 19 ene 2024 | 20.66 | 20.88 | 20.55 | 20.79 | 20.65 | 269,000 |
| 18 ene 2024 | 20.72 | 20.83 | 20.68 | 20.69 | 20.55 | 195,400 |
| 17 ene 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.65 | 122,700 |
| 16 ene 2024 | 21.01 | 21.08 | 20.87 | 20.88 | 20.74 | 150,300 |
| 12 ene 2024 | 21.11 | 21.14 | 21.05 | 21.09 | 20.95 | 108,400 |
| 11 ene 2024 | 21.06 | 21.14 | 21.03 | 21.07 | 20.93 | 111,900 |
| 11 ene 2024 | 0.046 Dividendo | |||||
| 10 ene 2024 | 21.20 | 21.27 | 21.13 | 21.14 | 20.96 | 173,600 |
| 09 ene 2024 | 21.18 | 21.36 | 21.18 | 21.21 | 21.02 | 168,300 |
| 08 ene 2024 | 21.02 | 21.31 | 21.02 | 21.26 | 21.07 | 264,400 |
| 05 ene 2024 | 20.98 | 21.12 | 20.95 | 21.07 | 20.89 | 192,700 |
| 04 ene 2024 | 20.93 | 21.07 | 20.88 | 21.00 | 20.82 | 168,500 |
| 03 ene 2024 | 20.82 | 21.01 | 20.80 | 20.96 | 20.78 | 183,000 |
| 02 ene 2024 | 20.80 | 20.85 | 20.76 | 20.81 | 20.63 | 108,600 |
| 29 dic 2023 | 20.69 | 20.92 | 20.69 | 20.80 | 20.62 | 392,600 |
| 28 dic 2023 | 20.76 | 20.94 | 20.73 | 20.74 | 20.56 | 429,800 |
| 27 dic 2023 | 20.76 | 20.93 | 20.75 | 20.82 | 20.64 | 249,500 |
| 26 dic 2023 | 20.70 | 20.88 | 20.70 | 20.75 | 20.57 | 264,100 |
| 22 dic 2023 | 20.70 | 20.83 | 20.70 | 20.77 | 20.59 | 232,800 |
| 21 dic 2023 | 20.65 | 20.84 | 20.65 | 20.69 | 20.51 | 441,700 |
| 20 dic 2023 | 20.71 | 20.80 | 20.64 | 20.65 | 20.47 | 423,500 |
| 19 dic 2023 | 20.61 | 20.80 | 20.60 | 20.71 | 20.53 | 433,900 |
| 18 dic 2023 | 20.61 | 20.75 | 20.56 | 20.65 | 20.47 | 389,400 |
| 15 dic 2023 | 20.64 | 20.75 | 20.54 | 20.70 | 20.52 | 324,700 |
| 14 dic 2023 | 20.50 | 20.72 | 20.50 | 20.67 | 20.49 | 327,000 |
| 14 dic 2023 | 0.046 Dividendo | |||||
| 13 dic 2023 | 20.43 | 20.62 | 20.38 | 20.50 | 20.28 | 496,800 |
| 12 dic 2023 | 20.38 | 20.50 | 20.38 | 20.43 | 20.21 | 346,000 |
| 11 dic 2023 | 20.44 | 20.55 | 20.40 | 20.41 | 20.19 | 228,700 |
| 08 dic 2023 | 20.47 | 20.61 | 20.39 | 20.52 | 20.29 | 278,600 |
| 07 dic 2023 | 20.52 | 20.65 | 20.42 | 20.61 | 20.38 | 199,600 |
| 06 dic 2023 | 20.64 | 20.73 | 20.39 | 20.44 | 20.22 | 408,300 |
| 05 dic 2023 | 20.91 | 20.91 | 20.61 | 20.64 | 20.41 | 225,100 |
| 04 dic 2023 | 20.80 | 21.01 | 20.75 | 20.82 | 20.59 | 183,600 |
| *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.