Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Income Quality Trust (NY: BYM )

11.49 +0.05 (+0.46%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.952 5.952 5.871 5.907 61,849 -0.00(-0.08%)
May 28, 2009 5.925 5.934 5.862 5.911 88,739 -0.01(-0.23%)
May 27, 2009 5.975 5.988 5.903 5.925 80,705 -0.03(-0.53%)
May 26, 2009 5.939 5.988 5.902 5.957 79,328 -0.03(-0.45%)
May 22, 2009 5.925 5.984 5.925 5.984 56,733 +0.09(+1.59%)
May 21, 2009 5.907 5.988 5.862 5.890 95,559 +0.00(+0.02%)
May 20, 2009 5.830 5.889 5.794 5.889 83,837 +0.15(+2.53%)
May 19, 2009 5.789 5.825 5.739 5.744 99,627 +0.00(+0.00%)
May 18, 2009 5.780 5.839 5.735 5.744 99,744 +0.02(+0.40%)
May 15, 2009 5.843 5.893 5.721 5.721 130,190 -0.05(-0.79%)
May 14, 2009 5.798 5.839 5.671 5.766 83,952 -0.08(-1.32%)
May 13, 2009 5.884 5.930 5.803 5.843 73,421 -0.05(-0.92%)
May 12, 2009 5.880 5.975 5.857 5.898 54,849 +0.00(+0.08%)
May 11, 2009 5.911 5.920 5.857 5.893 65,314 +0.02(+0.31%)
May 08, 2009 5.898 5.984 5.857 5.875 151,137 +0.06(+1.09%)
May 07, 2009 5.871 5.911 5.780 5.812 103,790 +0.05(+0.94%)
May 06, 2009 5.757 5.789 5.680 5.757 133,517 +0.04(+0.63%)
May 05, 2009 5.671 5.721 5.585 5.721 122,103 +0.03(+0.56%)
May 04, 2009 5.821 5.843 5.685 5.689 164,874 -0.09(-1.57%)
May 01, 2009 5.852 5.875 5.762 5.780 74,645 -0.07(-1.16%)
Apr 30, 2009 5.798 5.848 5.771 5.848 163,883 +0.07(+1.26%)
Apr 29, 2009 5.821 5.821 5.712 5.775 102,393 +0.01(+0.24%)
Apr 28, 2009 5.716 5.839 5.716 5.762 64,092 +0.03(+0.55%)
Apr 27, 2009 5.744 5.843 5.667 5.730 112,238 -0.05(-0.86%)
Apr 24, 2009 5.843 5.848 5.716 5.780 118,417 -0.05(-0.78%)
Apr 23, 2009 5.576 5.825 5.576 5.825 250,514 +0.25(+4.47%)
Apr 22, 2009 5.558 5.576 5.544 5.576 96,265 +0.02(+0.41%)
Apr 21, 2009 5.544 5.567 5.540 5.553 38,700 +0.00(+0.08%)
Apr 20, 2009 5.485 5.549 5.485 5.549 61,119 +0.04(+0.66%)
Apr 17, 2009 5.512 5.553 5.512 5.512 65,292 -0.04(-0.73%)
Apr 16, 2009 5.549 5.612 5.485 5.553 51,375 +0.09(+1.66%)
Apr 15, 2009 5.454 5.576 5.404 5.463 121,541 +0.08(+1.52%)
Apr 14, 2009 5.331 5.420 5.327 5.381 81,905 -0.02(-0.42%)
Apr 13, 2009 5.404 5.417 5.340 5.404 40,875 -0.07(-1.24%)
Apr 09, 2009 5.549 5.549 5.417 5.472 56,643 -0.04(-0.66%)
Apr 08, 2009 5.431 5.553 5.431 5.508 77,550 +0.05(+1.00%)
Apr 07, 2009 5.395 5.526 5.395 5.454 49,163 +0.06(+1.09%)
Apr 06, 2009 5.354 5.431 5.354 5.395 62,883 -0.08(-1.41%)
Apr 03, 2009 5.431 5.476 5.413 5.472 51,020 +0.04(+0.75%)
Apr 02, 2009 5.408 5.435 5.386 5.431 92,176 +0.11(+2.13%)
Apr 01, 2009 5.290 5.390 5.240 5.318 95,771 +0.09(+1.73%)
Mar 31, 2009 5.204 5.245 5.141 5.227 37,299 +0.01(+0.26%)
Mar 30, 2009 5.318 5.334 5.195 5.213 100,966 -0.17(-3.12%)
Mar 26, 2009 5.277 5.381 5.240 5.381 53,943 +0.12(+2.24%)
Mar 25, 2009 5.231 5.277 5.209 5.263 77,665 +0.04(+0.69%)
Mar 24, 2009 5.127 5.259 5.112 5.227 127,772 +0.13(+2.58%)
Mar 23, 2009 5.145 5.145 5.095 5.095 74,804 -0.00(-0.09%)
Mar 20, 2009 5.213 5.213 5.100 5.100 91,693 -0.03(-0.53%)
Mar 19, 2009 5.209 5.231 5.123 5.127 96,660 -0.04(-0.79%)
Mar 18, 2009 5.046 5.213 5.036 5.168 86,712 +0.05(+0.97%)
Mar 17, 2009 5.182 5.182 5.105 5.118 65,281 -0.11(-2.17%)
Mar 16, 2009 5.213 5.231 5.186 5.231 48,743 +0.02(+0.42%)
Mar 13, 2009 5.213 5.213 5.154 5.210 0 +0.04(+0.72%)
Mar 12, 2009 5.191 5.204 5.100 5.172 531,107 -0.04(-0.78%)
Mar 11, 2009 5.213 5.272 5.082 5.213 1,308,893 +0.00(+0.00%)
Mar 10, 2009 5.118 5.213 5.032 5.213 1,911,197 +0.15(+2.95%)
Mar 09, 2009 5.191 5.236 5.055 5.064 2,615,753 -0.14(-2.73%)
Mar 06, 2009 5.259 5.259 5.118 5.206 0 +0.02(+0.40%)
Mar 05, 2009 5.204 5.213 5.163 5.185 56,510 -0.01(-0.28%)
Mar 04, 2009 5.091 5.222 5.064 5.200 204,631 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.