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

BlackRock New York Municipal Income Quality Trust (NY: BSE )

N/A UNCHANGED
Last Price Updated: 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 12.78 12.81 12.73 12.74 5,900 +0.02(+0.16%)
May 27, 2004 12.81 12.88 12.60 12.72 59,900 -0.16(-1.24%)
May 26, 2004 12.79 12.90 12.70 12.88 13,100 +0.10(+0.78%)
May 25, 2004 12.81 12.90 12.61 12.78 14,200 +0.02(+0.16%)
May 24, 2004 12.91 12.92 12.76 12.76 15,400 -0.09(-0.70%)
May 21, 2004 12.85 12.87 12.80 12.85 4,500 +0.05(+0.39%)
May 20, 2004 12.55 12.88 12.55 12.80 24,900 +0.24(+1.91%)
May 19, 2004 12.47 12.56 12.46 12.56 16,300 +0.11(+0.88%)
May 18, 2004 12.39 12.45 12.38 12.45 10,100 +0.07(+0.57%)
May 17, 2004 12.26 12.38 12.23 12.38 14,900 +0.04(+0.32%)
May 14, 2004 12.28 12.34 12.16 12.34 10,700 +0.13(+1.06%)
May 13, 2004 12.40 12.40 12.16 12.21 16,200 -0.21(-1.69%)
May 12, 2004 12.51 12.51 12.42 12.42 5,900 -0.23(-1.82%)
May 11, 2004 12.56 12.65 12.45 12.65 15,600 +0.10(+0.80%)
May 10, 2004 12.79 12.79 12.22 12.55 43,300 -0.18(-1.41%)
May 07, 2004 12.75 12.95 12.73 12.73 20,400 -0.29(-2.23%)
May 06, 2004 13.10 13.13 13.02 13.02 9,300 -0.11(-0.84%)
May 05, 2004 13.11 13.21 13.11 13.13 11,200 -0.08(-0.61%)
May 04, 2004 13.16 13.21 13.09 13.21 17,000 +0.07(+0.53%)
May 03, 2004 13.08 13.15 13.08 13.14 7,600 +0.09(+0.69%)
Apr 30, 2004 13.00 13.05 12.94 13.05 7,400 +0.10(+0.77%)
Apr 29, 2004 13.00 13.13 12.85 12.95 10,900 -0.10(-0.77%)
Apr 28, 2004 13.14 13.14 13.03 13.05 21,800 -0.05(-0.38%)
Apr 27, 2004 13.20 13.24 13.10 13.10 7,600 -0.17(-1.28%)
Apr 26, 2004 13.41 13.41 13.12 13.27 18,300 -0.18(-1.34%)
Apr 23, 2004 13.53 13.53 13.38 13.45 11,700 -0.08(-0.59%)
Apr 22, 2004 13.65 13.70 13.53 13.53 9,900 -0.12(-0.88%)
Apr 21, 2004 13.70 13.80 13.65 13.65 14,800 -0.06(-0.44%)
Apr 20, 2004 13.71 13.77 13.61 13.71 9,700 +0.01(+0.07%)
Apr 19, 2004 13.71 13.83 13.70 13.70 12,000 -0.01(-0.07%)
Apr 16, 2004 13.66 13.71 13.66 13.71 5,200 +0.05(+0.37%)
Apr 15, 2004 13.74 13.74 13.58 13.66 13,600 -0.08(-0.58%)
Apr 14, 2004 13.96 13.96 13.54 13.74 23,200 -0.22(-1.58%)
Apr 13, 2004 13.95 13.98 13.95 13.96 14,800 -0.07(-0.50%)
Apr 12, 2004 14.11 14.11 14.02 14.03 13,200 -0.17(-1.20%)
Apr 08, 2004 14.01 14.20 14.01 14.20 12,700 +0.10(+0.71%)
Apr 07, 2004 14.07 14.24 14.07 14.10 5,500 -0.02(-0.14%)
Apr 06, 2004 14.28 14.31 14.12 14.12 16,700 -0.16(-1.12%)
Apr 05, 2004 14.59 14.60 14.28 14.28 22,700 -0.42(-2.86%)
Apr 02, 2004 14.76 14.83 14.62 14.70 21,800 -0.08(-0.54%)
Apr 01, 2004 14.95 14.95 14.78 14.78 15,300 -0.17(-1.14%)
Mar 31, 2004 14.87 14.95 14.81 14.95 21,000 +0.06(+0.40%)
Mar 30, 2004 14.88 14.95 14.88 14.89 9,100 +0.02(+0.13%)
Mar 29, 2004 14.90 14.90 14.73 14.87 37,200 -0.03(-0.20%)
Mar 26, 2004 14.89 14.90 14.83 14.90 7,700 +0.03(+0.20%)
Mar 25, 2004 14.85 14.88 14.81 14.87 10,400 +0.01(+0.07%)
Mar 24, 2004 14.86 14.89 14.86 14.86 7,600 -0.03(-0.20%)
Mar 23, 2004 14.88 14.89 14.82 14.89 4,600 -0.04(-0.27%)
Mar 22, 2004 14.87 14.95 14.84 14.93 14,500 +0.05(+0.34%)
Mar 19, 2004 14.92 14.93 14.87 14.88 6,000 -0.11(-0.73%)
Mar 18, 2004 14.89 15.00 14.89 14.99 16,400 +0.00(+0.00%)
Mar 17, 2004 14.86 15.01 14.86 14.99 7,500 -0.01(-0.07%)
Mar 16, 2004 15.02 15.03 14.93 15.00 14,200 +0.04(+0.27%)
Mar 15, 2004 15.01 15.01 14.96 14.96 3,100 -0.01(-0.07%)
Mar 12, 2004 14.93 15.00 14.93 14.97 15,800 +0.05(+0.34%)
Mar 11, 2004 14.99 15.00 14.89 14.92 17,100 -0.05(-0.33%)
Mar 10, 2004 14.90 15.05 14.88 14.97 41,100 +0.04(+0.27%)
Mar 09, 2004 15.01 15.04 14.93 14.93 12,400 -0.07(-0.47%)
Mar 08, 2004 14.94 15.05 14.94 15.00 13,700 +0.14(+0.94%)
Mar 05, 2004 14.89 14.90 14.86 14.86 12,500 -0.04(-0.27%)
Mar 04, 2004 14.82 14.90 14.79 14.90 22,400 +0.06(+0.40%)
Mar 03, 2004 14.71 14.84 14.71 14.84 12,200 +0.07(+0.47%)
Mar 02, 2004 14.77 14.84 14.69 14.77 15,900 +0.01(+0.07%)
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.