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 )

11.98 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 28, 2004 5.395 5.423 5.382 5.399 138,205 -0.02(-0.38%)
May 27, 2004 5.407 5.419 5.378 5.419 86,317 +0.01(+0.23%)
May 26, 2004 5.378 5.423 5.366 5.407 82,438 +0.05(+0.85%)
May 25, 2004 5.320 5.370 5.312 5.362 130,203 +0.08(+1.48%)
May 24, 2004 5.279 5.312 5.246 5.283 162,936 +0.03(+0.55%)
May 21, 2004 5.263 5.279 5.217 5.254 68,860 +0.01(+0.16%)
May 20, 2004 5.197 5.246 5.176 5.246 105,472 +0.07(+1.35%)
May 19, 2004 5.197 5.205 5.160 5.176 80,983 -0.02(-0.40%)
May 18, 2004 5.188 5.197 5.160 5.197 66,435 +0.00(+0.08%)
May 17, 2004 5.147 5.205 5.147 5.192 125,839 +0.05(+0.88%)
May 14, 2004 5.135 5.176 5.114 5.147 200,276 +0.05(+1.05%)
May 13, 2004 5.143 5.143 5.094 5.094 100,138 -0.07(-1.36%)
May 12, 2004 5.230 5.230 5.155 5.164 157,844 -0.07(-1.34%)
May 11, 2004 5.155 5.234 5.147 5.234 153,965 +0.09(+1.68%)
May 10, 2004 5.221 5.221 5.098 5.147 245,859 -0.07(-1.42%)
May 07, 2004 5.271 5.271 5.164 5.221 214,824 -0.09(-1.71%)
May 06, 2004 5.419 5.419 5.267 5.312 283,441 -0.09(-1.75%)
May 05, 2004 5.415 5.423 5.378 5.407 126,809 -0.02(-0.38%)
May 04, 2004 5.411 5.428 5.390 5.428 115,655 +0.00(+0.00%)
May 03, 2004 5.423 5.428 5.386 5.428 89,227 +0.02(+0.46%)
Apr 30, 2004 5.386 5.423 5.382 5.403 72,739 +0.04(+0.77%)
Apr 29, 2004 5.403 5.428 5.357 5.362 143,539 -0.06(-1.14%)
Apr 28, 2004 5.461 5.461 5.399 5.423 76,376 -0.02(-0.30%)
Apr 27, 2004 5.448 5.469 5.403 5.440 182,818 -0.01(-0.15%)
Apr 26, 2004 5.527 5.531 5.440 5.448 174,817 -0.08(-1.49%)
Apr 23, 2004 5.572 5.572 5.510 5.531 162,451 -0.03(-0.52%)
Apr 22, 2004 5.547 5.588 5.547 5.560 196,881 +0.01(+0.22%)
Apr 21, 2004 5.551 5.597 5.543 5.547 185,728 +0.00(+0.00%)
Apr 20, 2004 5.593 5.617 5.547 5.547 144,266 -0.06(-1.03%)
Apr 19, 2004 5.613 5.650 5.593 5.605 125,597 -0.04(-0.66%)
Apr 16, 2004 5.568 5.642 5.564 5.642 233,979 +0.05(+0.96%)
Apr 15, 2004 5.609 5.634 5.584 5.588 141,842 -0.01(-0.22%)
Apr 14, 2004 5.671 5.671 5.597 5.601 127,779 -0.07(-1.31%)
Apr 13, 2004 5.729 5.729 5.675 5.675 163,179 -0.09(-1.57%)
Apr 12, 2004 5.807 5.807 5.753 5.766 120,505 -0.03(-0.57%)
Apr 08, 2004 5.778 5.807 5.778 5.799 78,801 +0.03(+0.50%)
Apr 07, 2004 5.712 5.811 5.712 5.770 155,905 +0.03(+0.50%)
Apr 06, 2004 5.799 5.803 5.700 5.741 159,542 -0.06(-1.07%)
Apr 05, 2004 6.054 6.054 5.704 5.803 359,333 -0.26(-4.22%)
Apr 02, 2004 6.104 6.104 6.050 6.059 274,955 -0.05(-0.88%)
Apr 01, 2004 6.145 6.145 6.104 6.112 112,988 -0.00(-0.07%)
Mar 31, 2004 6.092 6.125 6.092 6.116 65,950 +0.02(+0.41%)
Mar 30, 2004 6.125 6.125 6.087 6.092 80,740 -0.04(-0.61%)
Mar 29, 2004 6.129 6.129 6.100 6.129 191,305 +0.00(+0.07%)
Mar 26, 2004 6.125 6.141 6.125 6.125 159,542 -0.01(-0.20%)
Mar 25, 2004 6.149 6.153 6.125 6.137 76,619 -0.01(-0.13%)
Mar 24, 2004 6.145 6.145 6.096 6.145 195,184 +0.01(+0.13%)
Mar 23, 2004 6.137 6.162 6.133 6.137 125,597 +0.01(+0.13%)
Mar 22, 2004 6.112 6.137 6.092 6.129 137,235 +0.04(+0.61%)
Mar 19, 2004 6.145 6.162 6.063 6.092 213,369 -0.05(-0.81%)
Mar 18, 2004 6.166 6.166 6.125 6.141 67,890 -0.01(-0.20%)
Mar 17, 2004 6.137 6.153 6.116 6.153 126,324 +0.02(+0.27%)
Mar 16, 2004 6.129 6.137 6.104 6.137 117,110 +0.03(+0.54%)
Mar 15, 2004 6.104 6.120 6.083 6.104 145,721 +0.01(+0.20%)
Mar 12, 2004 6.087 6.104 6.059 6.092 98,925 +0.02(+0.34%)
Mar 11, 2004 6.054 6.087 6.054 6.071 95,046 -0.03(-0.54%)
Mar 10, 2004 6.087 6.108 6.079 6.104 151,298 +0.01(+0.20%)
Mar 09, 2004 6.116 6.129 6.087 6.092 157,359 -0.02(-0.40%)
Mar 08, 2004 6.120 6.137 6.100 6.116 96,986 +0.00(+0.07%)
Mar 05, 2004 6.120 6.166 6.092 6.112 193,487 +0.02(+0.41%)
Mar 04, 2004 6.104 6.104 6.083 6.087 118,323 -0.02(-0.27%)
Mar 03, 2004 6.096 6.104 6.079 6.104 125,839 +0.01(+0.14%)
Mar 02, 2004 6.075 6.096 6.059 6.096 188,395 +0.03(+0.48%)
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.