BlackRock MuniYield Investment Quality Fund (NY: MFT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	8.425	8.425	8.341	8.392	29,762	+0.01(+0.08%)
Sep 26, 2013	8.386	8.438	8.341	8.386	24,319	-0.01(-0.15%)
Sep 25, 2013	8.379	8.444	8.379	8.399	39,904	+0.07(+0.86%)
Sep 24, 2013	8.367	8.367	8.269	8.328	34,654	+0.00(+0.00%)
Sep 23, 2013	8.321	8.392	8.302	8.328	41,008	+0.05(+0.55%)
Sep 20, 2013	8.276	8.302	8.204	8.282	53,525	+0.02(+0.24%)
Sep 19, 2013	8.289	8.289	8.211	8.263	75,765	+0.01(+0.16%)
Sep 18, 2013	7.945	8.250	7.893	8.250	95,535	+0.29(+3.58%)
Sep 17, 2013	7.776	7.966	7.776	7.964	61,191	+0.18(+2.33%)
Sep 16, 2013	7.796	7.848	7.750	7.783	49,108	+0.03(+0.42%)
Sep 13, 2013	7.711	7.783	7.711	7.750	38,515	+0.01(+0.17%)
Sep 12, 2013	7.718	7.770	7.718	7.737	46,021	+0.00(+0.01%)
Sep 11, 2013	7.750	7.790	7.737	7.737	33,347	-0.05(-0.58%)
Sep 10, 2013	7.846	7.872	7.775	7.782	34,341	-0.07(-0.90%)
Sep 09, 2013	7.833	7.898	7.827	7.853	56,645	-0.01(-0.16%)
Sep 06, 2013	7.846	7.969	7.840	7.866	80,781	+0.02(+0.26%)
Sep 05, 2013	7.872	7.930	7.769	7.845	55,080	-0.08(-0.99%)
Sep 04, 2013	7.930	7.943	7.890	7.924	39,832	+0.01(+0.11%)
Sep 03, 2013	7.872	7.956	7.853	7.915	61,805	+0.02(+0.22%)
Aug 30, 2013	7.821	7.937	7.821	7.898	71,020	+0.01(+0.08%)
Aug 29, 2013	7.917	7.917	7.866	7.891	52,473	-0.03(-0.33%)
Aug 28, 2013	7.917	7.995	7.891	7.917	66,362	+0.05(+0.57%)
Aug 27, 2013	7.898	7.950	7.853	7.872	44,303	-0.06(-0.77%)
Aug 26, 2013	7.975	8.001	7.924	7.933	29,831	-0.04(-0.53%)
Aug 23, 2013	7.962	8.027	7.943	7.975	47,159	-0.03(-0.35%)
Aug 22, 2013	7.859	8.020	7.829	8.003	46,225	+0.16(+2.00%)
Aug 21, 2013	7.717	7.872	7.717	7.846	98,340	+0.11(+1.42%)
Aug 20, 2013	7.614	7.737	7.614	7.737	69,171	+0.08(+1.10%)
Aug 19, 2013	7.608	7.685	7.608	7.653	62,353	+0.03(+0.34%)
Aug 16, 2013	7.621	7.653	7.614	7.627	62,468	-0.04(-0.54%)
Aug 15, 2013	7.672	7.679	7.627	7.668	57,718	-0.03(-0.39%)
Aug 14, 2013	7.659	7.737	7.659	7.698	47,512	-0.04(-0.50%)
Aug 13, 2013	7.788	7.795	7.711	7.737	54,218	-0.05(-0.65%)
Aug 12, 2013	7.672	7.833	7.672	7.788	149,662	+0.08(+1.08%)
Aug 09, 2013	7.698	7.711	7.627	7.704	62,988	+0.04(+0.59%)
Aug 08, 2013	7.672	7.717	7.634	7.660	44,606	+0.03(+0.42%)
Aug 07, 2013	7.608	7.679	7.557	7.627	71,249	-0.02(-0.25%)
Aug 06, 2013	7.672	7.692	7.602	7.647	42,919	-0.03(-0.33%)
Aug 05, 2013	7.743	7.756	7.660	7.672	68,999	-0.06(-0.83%)
Aug 02, 2013	7.788	7.788	7.736	7.736	31,112	-0.02(-0.25%)
Aug 01, 2013	7.775	7.858	7.756	7.756	46,996	-0.06(-0.82%)
Jul 31, 2013	7.845	7.852	7.711	7.820	146,991	-0.04(-0.55%)
Jul 30, 2013	7.807	7.871	7.807	7.863	23,751	+0.02(+0.22%)
Jul 29, 2013	7.820	7.884	7.801	7.845	51,797	+0.04(+0.49%)
Jul 26, 2013	7.736	7.820	7.736	7.807	53,939	+0.06(+0.74%)
Jul 25, 2013	7.852	7.863	7.736	7.749	96,199	-0.12(-1.47%)
Jul 24, 2013	7.897	7.974	7.858	7.865	152,748	-0.09(-1.13%)
Jul 23, 2013	7.916	8.006	7.909	7.954	65,982	-0.02(-0.24%)
Jul 22, 2013	8.044	8.095	7.949	7.974	67,350	-0.12(-1.50%)
Jul 19, 2013	8.115	8.147	8.050	8.095	97,107	-0.08(-0.94%)
Jul 18, 2013	8.159	8.211	8.159	8.172	37,420	-0.03(-0.31%)
Jul 17, 2013	8.095	8.230	8.095	8.198	89,724	+0.05(+0.63%)
Jul 16, 2013	8.089	8.147	8.038	8.147	47,487	+0.01(+0.16%)
Jul 15, 2013	8.230	8.230	8.076	8.134	52,218	-0.05(-0.63%)
Jul 12, 2013	8.185	8.191	8.127	8.185	51,204	+0.02(+0.24%)
Jul 11, 2013	8.121	8.275	8.121	8.166	52,244	+0.07(+0.87%)
Jul 10, 2013	8.050	8.107	8.013	8.096	39,838	-0.01(-0.07%)
Jul 09, 2013	8.158	8.127	8.005	8.101	79,803	-0.03(-0.31%)
Jul 08, 2013	8.088	8.216	8.076	8.127	74,887	+0.03(+0.39%)
Jul 05, 2013	8.229	8.229	8.075	8.095	73,295	-0.19(-2.31%)
Jul 03, 2013	8.216	8.311	8.209	8.286	210,320	-0.11(-1.37%)
Jul 02, 2013	8.464	8.535	8.388	8.401	81,888	-0.10(-1.20%)
Jul 01, 2013	8.522	8.630	8.464	8.503	76,425	+0.03(+0.38%)
Jun 28, 2013	8.547	8.573	8.445	8.471	93,956	-0.11(-1.26%)
Jun 27, 2013	8.464	8.636	8.464	8.579	46,366	+0.11(+1.36%)
Jun 26, 2013	8.152	8.464	8.152	8.464	63,254	+0.29(+3.51%)
Jun 25, 2013	8.069	8.178	7.967	8.178	60,654	+0.05(+0.63%)
Jun 24, 2013	8.190	8.190	8.056	8.127	133,168	-0.13(-1.62%)
Jun 21, 2013	8.369	8.420	8.222	8.260	77,420	-0.10(-1.22%)
Jun 20, 2013	8.477	8.477	8.318	8.362	76,911	-0.21(-2.45%)
Jun 19, 2013	8.503	8.598	8.477	8.573	52,161	+0.02(+0.21%)
Jun 18, 2013	8.605	8.605	8.515	8.555	43,674	-0.08(-0.95%)
Jun 17, 2013	8.700	8.713	8.605	8.636	55,321	-0.10(-1.09%)
Jun 14, 2013	8.630	8.758	8.630	8.732	70,196	+0.02(+0.22%)
Jun 13, 2013	8.509	8.713	8.477	8.713	47,786	+0.13(+1.48%)
Jun 12, 2013	8.764	8.764	8.528	8.586	76,177	-0.23(-2.60%)
Jun 11, 2013	8.668	8.878	8.592	8.814	111,001	+0.03(+0.36%)
Jun 10, 2013	8.909	8.960	8.783	8.783	44,227	-0.18(-1.98%)
Jun 07, 2013	8.979	9.017	8.928	8.960	67,947	-0.03(-0.35%)
Jun 06, 2013	8.897	9.043	8.890	8.992	55,244	+0.09(+1.00%)
Jun 05, 2013	8.871	8.922	8.846	8.903	69,636	+0.03(+0.29%)
Jun 04, 2013	8.757	8.878	8.688	8.878	129,853	+0.06(+0.65%)
Jun 03, 2013	9.036	9.068	8.788	8.821	103,438	-0.26(-2.86%)
May 31, 2013	9.201	9.233	8.979	9.081	84,089	-0.21(-2.25%)
May 30, 2013	9.233	9.310	9.227	9.290	54,847	+0.01(+0.07%)
May 29, 2013	9.404	9.404	9.233	9.284	59,910	-0.12(-1.28%)
May 28, 2013	9.544	9.569	9.404	9.404	59,128	-0.17(-1.79%)
May 24, 2013	9.550	9.588	9.537	9.575	31,069	-0.02(-0.20%)
May 23, 2013	9.563	9.645	9.544	9.594	33,064	+0.00(+0.00%)
May 22, 2013	9.620	9.670	9.575	9.594	17,343	-0.04(-0.46%)
May 21, 2013	9.620	9.670	9.620	9.639	67,619	+0.02(+0.20%)
May 20, 2013	9.575	9.639	9.575	9.620	15,501	+0.02(+0.20%)
May 17, 2013	9.556	9.645	9.556	9.601	41,906	+0.03(+0.33%)
May 16, 2013	9.575	9.613	9.544	9.569	22,143	-0.04(-0.40%)
May 15, 2013	9.658	9.677	9.607	9.607	40,282	-0.04(-0.39%)
May 13, 2013	9.645	9.651	9.575	9.645	82,170	+0.05(+0.47%)
May 10, 2013	9.632	9.632	9.581	9.600	58,379	+0.03(+0.26%)
May 09, 2013	9.550	9.594	9.550	9.575	12,896	-0.01(-0.13%)
May 08, 2013	9.550	9.594	9.550	9.587	24,031	+0.01(+0.07%)
May 07, 2013	9.644	9.644	9.580	9.581	53,789	-0.03(-0.33%)
May 06, 2013	9.594	9.625	9.594	9.613	16,450	+0.01(+0.13%)
May 03, 2013	9.606	9.625	9.587	9.600	32,650	+0.01(+0.13%)
May 02, 2013	9.575	9.619	9.568	9.587	19,202	+0.01(+0.07%)
May 01, 2013	9.613	9.613	9.562	9.581	24,743	+0.03(+0.26%)
Apr 30, 2013	9.518	9.556	9.518	9.556	18,865	+0.04(+0.40%)
Apr 29, 2013	9.505	9.543	9.474	9.518	40,509	+0.01(+0.13%)
Apr 26, 2013	9.486	9.524	9.499	9.505	16,634	+0.00(+0.00%)
Apr 25, 2013	9.505	9.543	9.505	9.505	11,315	-0.01(-0.10%)
Apr 24, 2013	9.512	9.556	9.502	9.515	21,236	-0.01(-0.10%)
Apr 23, 2013	9.486	9.556	9.486	9.524	19,324	+0.04(+0.47%)
Apr 22, 2013	9.518	9.531	9.480	9.480	18,220	-0.03(-0.27%)
Apr 19, 2013	9.486	9.556	9.486	9.506	31,044	+0.02(+0.21%)
Apr 18, 2013	9.461	9.499	9.461	9.486	7,275	-0.01(-0.13%)
Apr 17, 2013	9.442	9.518	9.442	9.499	12,976	+0.03(+0.33%)
Apr 16, 2013	9.461	9.524	9.436	9.467	16,342	-0.01(-0.07%)
Apr 15, 2013	9.518	9.562	9.447	9.474	37,151	-0.06(-0.60%)
Apr 12, 2013	9.474	9.550	9.474	9.531	9,558	+0.00(+0.04%)
Apr 11, 2013	9.493	9.543	9.493	9.527	14,604	-0.01(-0.10%)
Apr 10, 2013	9.448	9.536	9.448	9.536	28,934	+0.06(+0.66%)
Apr 09, 2013	9.442	9.517	9.442	9.473	26,231	+0.03(+0.33%)
Apr 08, 2013	9.455	9.473	9.442	9.442	18,164	-0.01(-0.07%)
Apr 05, 2013	9.354	9.507	9.354	9.448	51,944	+0.09(+0.94%)
Apr 04, 2013	9.373	9.423	9.348	9.360	65,016	-0.03(-0.33%)
Apr 03, 2013	9.492	9.517	9.392	9.392	65,479	-0.13(-1.39%)
Apr 02, 2013	9.461	9.543	9.461	9.524	37,237	+0.02(+0.20%)
Apr 01, 2013	9.461	9.574	9.461	9.505	36,225	+0.02(+0.20%)
Mar 28, 2013	9.411	9.492	9.411	9.486	25,610	+0.04(+0.41%)
Mar 27, 2013	9.379	9.448	9.379	9.447	15,370	+0.09(+0.93%)
Mar 26, 2013	9.316	9.373	9.279	9.360	36,113	-0.02(-0.20%)
Mar 25, 2013	9.354	9.379	9.291	9.379	19,885	-0.01(-0.13%)
Mar 22, 2013	9.360	9.436	9.360	9.392	50,602	-0.01(-0.13%)
Mar 21, 2013	9.499	9.499	9.354	9.404	37,686	-0.07(-0.73%)
Mar 20, 2013	9.342	9.487	9.335	9.473	82,448	+0.15(+1.58%)
Mar 19, 2013	9.304	9.332	9.210	9.326	31,107	+0.03(+0.31%)
Mar 18, 2013	8.977	9.304	8.977	9.298	49,270	+0.23(+2.49%)
Mar 15, 2013	9.090	9.166	8.996	9.071	157,801	-0.12(-1.30%)
Mar 14, 2013	9.442	9.442	9.191	9.191	124,084	-0.21(-2.27%)
Mar 13, 2013	9.448	9.467	9.379	9.404	45,747	-0.09(-0.92%)
Mar 12, 2013	9.410	9.523	9.404	9.492	117,129	+0.03(+0.26%)
Mar 11, 2013	9.510	9.523	9.454	9.467	72,897	-0.10(-1.05%)
Mar 08, 2013	9.654	9.667	9.548	9.567	43,033	-0.14(-1.48%)
Mar 07, 2013	9.742	9.761	9.660	9.710	49,036	-0.03(-0.32%)
Mar 06, 2013	9.723	9.767	9.685	9.742	71,589	+0.03(+0.32%)
Mar 05, 2013	9.704	9.748	9.692	9.710	81,258	+0.03(+0.26%)
Mar 04, 2013	9.729	9.742	9.667	9.685	47,177	-0.01(-0.06%)
Mar 01, 2013	9.642	9.704	9.642	9.692	29,057	+0.06(+0.58%)
Feb 28, 2013	9.667	9.682	9.635	9.635	45,666	-0.06(-0.58%)
Feb 27, 2013	9.660	9.723	9.648	9.692	35,214	+0.04(+0.45%)
Feb 26, 2013	9.754	9.786	9.573	9.648	206,522	-0.15(-1.54%)
Feb 22, 2013	9.879	9.904	9.792	9.799	82,140	-0.10(-1.00%)
Feb 21, 2013	9.854	9.948	9.854	9.898	20,203	+0.00(+0.00%)
Feb 20, 2013	9.798	9.898	9.798	9.898	30,239	+0.06(+0.57%)
Feb 19, 2013	9.811	9.842	9.804	9.842	15,273	+0.01(+0.06%)
Feb 15, 2013	9.873	9.873	9.798	9.836	41,589	-0.01(-0.06%)
Feb 14, 2013	9.861	9.861	9.811	9.842	18,684	-0.07(-0.69%)
Feb 13, 2013	9.911	9.936	9.892	9.911	32,548	-0.02(-0.25%)
Feb 12, 2013	9.860	9.935	9.860	9.935	38,119	+0.07(+0.69%)
Feb 11, 2013	9.891	9.935	9.854	9.867	19,715	-0.04(-0.44%)
Feb 08, 2013	9.972	9.972	9.904	9.910	24,599	-0.04(-0.44%)
Feb 07, 2013	9.966	9.991	9.954	9.954	16,768	-0.01(-0.12%)
Feb 06, 2013	9.966	9.991	9.960	9.966	37,309	+0.03(+0.31%)
Feb 04, 2013	9.916	9.941	9.898	9.935	18,909	-0.01(-0.06%)
Feb 01, 2013	9.904	9.985	9.904	9.941	16,045	+0.02(+0.19%)
Jan 31, 2013	9.898	9.960	9.891	9.923	23,409	-0.02(-0.19%)
Jan 30, 2013	9.873	9.954	9.867	9.941	22,387	+0.04(+0.38%)
Jan 29, 2013	9.916	10.03	9.867	9.904	60,392	-0.04(-0.38%)
Jan 28, 2013	10.12	10.14	9.919	9.941	87,734	-0.25(-2.44%)
Jan 25, 2013	10.17	10.21	10.16	10.19	27,092	+0.01(+0.08%)
Jan 24, 2013	10.15	10.21	10.15	10.18	27,881	+0.02(+0.17%)
Jan 23, 2013	10.10	10.18	10.10	10.17	36,300	+0.04(+0.43%)
Jan 22, 2013	10.08	10.17	10.08	10.12	37,921	+0.04(+0.37%)
Jan 18, 2013	10.07	10.12	10.07	10.08	20,912	+0.02(+0.25%)
Jan 17, 2013	10.01	10.13	10.01	10.06	34,522	+0.06(+0.62%)
Jan 16, 2013	9.941	10.08	9.879	9.997	49,624	+0.03(+0.31%)
Jan 15, 2013	10.06	10.06	9.960	9.966	42,424	-0.09(-0.93%)
Jan 14, 2013	10.22	10.28	10.06	10.06	43,568	-0.15(-1.46%)
Jan 11, 2013	10.27	10.29	10.21	10.21	29,804	-0.05(-0.48%)
Jan 10, 2013	10.31	10.31	10.23	10.26	12,303	-0.03(-0.30%)
Jan 09, 2013	10.18	10.30	10.18	10.29	28,845	+0.10(+0.97%)
Jan 08, 2013	10.09	10.20	10.09	10.19	14,083	+0.07(+0.74%)
Jan 07, 2013	10.14	10.17	10.12	10.12	34,569	-0.05(-0.50%)
Jan 04, 2013	10.15	10.18	10.14	10.17	18,442	+0.03(+0.26%)
Jan 03, 2013	10.03	10.23	10.02	10.14	43,130	+0.14(+1.43%)
Jan 02, 2013	9.868	9.998	9.731	9.998	14,054	+0.27(+2.74%)
Dec 31, 2012	9.688	9.731	9.663	9.731	23,587	+0.04(+0.38%)
Dec 28, 2012	9.601	9.713	9.594	9.694	21,746	+0.03(+0.32%)
Dec 27, 2012	9.700	9.756	9.638	9.663	46,132	-0.07(-0.76%)
Dec 26, 2012	9.837	9.849	9.706	9.737	23,259	-0.17(-1.69%)
Dec 24, 2012	9.855	9.917	9.843	9.905	27,361	-0.03(-0.31%)
Dec 21, 2012	9.669	9.985	9.669	9.936	67,361	+0.19(+1.91%)
Dec 20, 2012	9.669	9.750	9.663	9.750	43,602	+0.09(+0.90%)
Dec 19, 2012	9.527	9.693	9.527	9.663	60,057	+0.09(+0.97%)
Dec 18, 2012	9.527	9.613	9.428	9.570	88,480	-0.04(-0.45%)
Dec 17, 2012	9.824	9.886	9.558	9.613	95,045	-0.27(-2.71%)
Dec 14, 2012	10.03	10.03	9.868	9.881	28,977	-0.19(-1.86%)
Dec 13, 2012	10.17	10.21	10.03	10.07	64,442	-0.14(-1.37%)
Dec 12, 2012	10.17	10.26	10.13	10.21	80,832	+0.03(+0.25%)
Dec 11, 2012	9.998	10.19	9.998	10.18	123,502	+0.19(+1.85%)
Dec 10, 2012	10.12	10.15	9.961	9.998	90,745	-0.11(-1.10%)
Dec 07, 2012	10.25	10.26	10.10	10.11	64,073	-0.19(-1.86%)
Dec 06, 2012	10.24	10.32	10.23	10.30	50,540	+0.04(+0.42%)
Dec 05, 2012	10.21	10.32	10.21	10.26	61,334	-0.02(-0.18%)
Dec 04, 2012	10.25	10.29	10.19	10.28	59,769	-0.07(-0.72%)
Nov 30, 2012	10.31	10.37	10.30	10.35	53,040	-0.01(-0.06%)
Nov 29, 2012	10.26	10.36	10.26	10.36	59,482	+0.08(+0.78%)
Nov 28, 2012	10.32	10.36	10.28	10.28	56,374	-0.04(-0.42%)
Nov 27, 2012	10.29	10.34	10.28	10.32	52,672	+0.01(+0.06%)
Nov 26, 2012	10.29	10.33	10.29	10.31	31,405	-0.04(-0.42%)
Nov 23, 2012	10.26	10.36	10.25	10.36	18,447	+0.06(+0.60%)
Nov 21, 2012	10.20	10.33	10.20	10.29	42,695	+0.00(+0.00%)
Nov 20, 2012	10.28	10.32	10.26	10.29	21,155	-0.05(-0.48%)
Nov 19, 2012	10.20	10.35	10.18	10.34	56,410	+0.12(+1.21%)
Nov 16, 2012	9.942	10.22	9.942	10.22	52,288	+0.22(+2.16%)
Nov 15, 2012	10.08	10.13	9.979	10.00	49,810	-0.14(-1.40%)
Nov 14, 2012	10.18	10.24	10.10	10.15	35,968	-0.05(-0.48%)
Nov 13, 2012	10.29	10.32	10.18	10.20	61,068	-0.07(-0.71%)
Nov 12, 2012	10.26	10.27	10.15	10.27	58,869	+0.03(+0.30%)
Nov 09, 2012	10.16	10.27	10.16	10.24	40,315	+0.06(+0.60%)
Nov 08, 2012	10.04	10.22	10.00	10.18	76,710	+0.15(+1.47%)
Nov 07, 2012	9.986	10.05	9.986	10.03	82,685	+0.09(+0.87%)
Nov 06, 2012	9.955	9.974	9.937	9.943	49,047	+0.01(+0.12%)
Nov 05, 2012	10.06	10.06	9.931	9.931	58,524	-0.17(-1.70%)
Nov 02, 2012	10.21	10.21	10.10	10.10	22,361	-0.22(-2.08%)
Nov 01, 2012	10.26	10.32	10.17	10.32	43,639	+0.00(+0.00%)
Oct 31, 2012	10.31	10.32	10.26	10.32	45,192	+0.00(+0.00%)
Oct 26, 2012	10.31	10.32	10.32	10.32	26,036	+0.09(+0.84%)
Oct 25, 2012	10.20	10.28	10.10	10.23	39,516	+0.01(+0.12%)
Oct 24, 2012	10.22	10.31	10.14	10.22	48,301	+0.02(+0.18%)
Oct 23, 2012	10.20	10.30	10.20	10.20	49,815	+0.09(+0.91%)
Oct 19, 2012	10.32	10.32	9.998	10.11	46,020	-0.10(-1.02%)
Oct 18, 2012	10.27	10.27	10.18	10.21	48,994	-0.04(-0.42%)
Oct 17, 2012	10.18	10.39	10.17	10.26	61,332	+0.07(+0.72%)
Oct 16, 2012	10.21	10.21	10.10	10.18	43,107	-0.03(-0.30%)
Oct 15, 2012	10.07	10.22	10.06	10.21	33,721	+0.15(+1.53%)
Oct 12, 2012	10.01	10.16	10.01	10.06	58,262	+0.02(+0.25%)
Oct 11, 2012	9.998	10.04	9.974	10.04	24,011	+0.03(+0.25%)
Oct 10, 2012	9.949	10.08	9.949	10.01	47,297	+0.01(+0.06%)
Oct 09, 2012	10.03	10.19	9.924	10.00	59,495	-0.04(-0.43%)
Oct 08, 2012	9.900	10.09	9.900	10.05	39,464	+0.13(+1.36%)
Oct 05, 2012	9.796	9.912	9.796	9.912	40,917	+0.09(+0.87%)
Oct 04, 2012	9.765	9.839	9.765	9.827	54,487	+0.01(+0.06%)
Oct 03, 2012	9.741	9.827	9.728	9.820	46,552	+0.04(+0.44%)
Oct 02, 2012	9.686	9.784	9.656	9.778	111,681	+0.10(+1.01%)