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 31, 2005 14.88 14.93 14.73 14.93 6,900 +0.06(+0.40%)
May 27, 2005 15.00 15.00 14.87 14.87 7,200 -0.06(-0.40%)
May 26, 2005 14.95 15.05 14.65 14.93 48,100 +0.08(+0.54%)
May 25, 2005 15.00 15.00 14.85 14.85 5,400 -0.08(-0.54%)
May 24, 2005 14.94 15.05 14.80 14.93 4,700 -0.01(-0.07%)
May 23, 2005 14.81 14.94 14.79 14.94 5,700 +0.03(+0.20%)
May 20, 2005 14.96 14.96 14.78 14.91 6,900 +0.01(+0.07%)
May 19, 2005 14.85 14.97 14.76 14.90 9,400 +0.13(+0.88%)
May 18, 2005 14.63 14.84 14.62 14.77 8,000 +0.09(+0.61%)
May 17, 2005 14.56 14.68 14.56 14.68 9,200 +0.13(+0.89%)
May 16, 2005 14.60 14.61 14.50 14.55 6,200 -0.01(-0.07%)
May 13, 2005 14.59 14.59 14.53 14.56 3,800 +0.07(+0.48%)
May 12, 2005 14.50 14.51 14.49 14.49 1,000 -0.16(-1.09%)
May 11, 2005 14.67 14.67 14.54 14.65 12,500 +0.02(+0.14%)
May 10, 2005 14.64 14.64 14.55 14.63 4,400 +0.09(+0.62%)
May 09, 2005 14.56 14.56 14.44 14.54 9,200 -0.05(-0.34%)
May 06, 2005 14.65 14.66 14.52 14.59 5,500 -0.06(-0.41%)
May 05, 2005 14.66 14.69 14.53 14.65 12,700 -0.06(-0.41%)
May 04, 2005 14.64 14.72 14.64 14.71 4,000 +0.08(+0.55%)
May 03, 2005 14.61 14.80 14.49 14.63 16,800 +0.05(+0.34%)
May 02, 2005 14.31 14.58 14.31 14.58 15,900 +0.28(+1.96%)
Apr 29, 2005 14.30 14.34 14.23 14.30 6,400 +0.01(+0.07%)
Apr 28, 2005 14.23 14.29 14.23 14.29 2,800 +0.07(+0.49%)
Apr 27, 2005 14.32 14.32 14.18 14.22 4,800 -0.06(-0.42%)
Apr 26, 2005 14.23 14.28 14.16 14.28 7,700 +0.03(+0.21%)
Apr 25, 2005 14.33 14.33 14.25 14.25 4,400 -0.15(-1.04%)
Apr 22, 2005 14.40 14.41 14.34 14.40 7,000 -0.01(-0.07%)
Apr 21, 2005 14.45 14.47 14.41 14.41 3,000 -0.01(-0.07%)
Apr 20, 2005 14.65 14.65 14.40 14.42 10,900 +0.01(+0.07%)
Apr 19, 2005 14.37 14.45 14.34 14.41 8,500 +0.00(+0.00%)
Apr 18, 2005 14.54 14.54 14.35 14.41 12,000 -0.09(-0.62%)
Apr 15, 2005 14.44 14.55 14.39 14.50 3,700 +0.16(+1.12%)
Apr 14, 2005 14.34 14.43 14.34 14.34 2,000 -0.02(-0.14%)
Apr 13, 2005 14.43 14.43 14.36 14.36 2,500 -0.14(-0.97%)
Apr 12, 2005 14.63 14.63 14.49 14.50 10,100 -0.13(-0.89%)
Apr 11, 2005 14.54 14.73 14.52 14.63 5,900 +0.10(+0.69%)
Apr 08, 2005 14.61 14.61 14.53 14.53 300 -0.08(-0.55%)
Apr 07, 2005 14.61 14.61 14.61 14.61 2,900 +0.00(+0.00%)
Apr 06, 2005 14.66 14.66 14.60 14.61 2,100 -0.04(-0.27%)
Apr 05, 2005 14.32 14.86 14.32 14.65 34,100 +0.37(+2.59%)
Apr 04, 2005 13.97 14.43 13.97 14.28 12,500 +0.28(+2.00%)
Apr 01, 2005 14.10 14.12 14.00 14.00 6,000 +0.00(+0.00%)
Mar 31, 2005 13.96 14.03 13.80 14.00 7,600 +0.04(+0.29%)
Mar 30, 2005 13.86 13.96 13.86 13.96 8,200 +0.01(+0.07%)
Mar 29, 2005 13.86 13.96 13.85 13.95 11,500 +0.09(+0.65%)
Mar 28, 2005 13.90 13.90 13.83 13.86 9,400 -0.06(-0.43%)
Mar 24, 2005 13.89 14.09 13.89 13.92 3,600 -0.07(-0.50%)
Mar 23, 2005 14.24 14.24 13.93 13.99 9,100 -0.26(-1.82%)
Mar 22, 2005 14.38 14.56 14.25 14.25 16,200 -0.05(-0.35%)
Mar 21, 2005 14.32 14.42 14.22 14.30 6,700 -0.02(-0.14%)
Mar 18, 2005 14.50 14.60 14.32 14.32 4,800 -0.08(-0.56%)
Mar 17, 2005 14.47 14.55 14.40 14.40 6,600 -0.08(-0.55%)
Mar 16, 2005 14.40 14.60 14.40 14.48 4,200 +0.08(+0.56%)
Mar 15, 2005 14.30 14.40 14.26 14.40 10,500 +0.10(+0.70%)
Mar 14, 2005 14.36 14.39 14.30 14.30 15,500 -0.05(-0.35%)
Mar 11, 2005 14.35 14.35 14.25 14.35 4,400 -0.03(-0.21%)
Mar 10, 2005 14.80 14.80 14.20 14.38 32,000 -0.44(-2.97%)
Mar 09, 2005 14.59 14.86 14.59 14.82 7,400 +0.17(+1.16%)
Mar 08, 2005 14.60 14.76 14.54 14.65 10,300 +0.12(+0.83%)
Mar 07, 2005 14.51 14.61 14.51 14.53 5,400 -0.08(-0.55%)
Mar 04, 2005 14.57 14.61 14.48 14.61 9,300 +0.07(+0.48%)
Mar 03, 2005 14.75 14.75 14.47 14.54 9,900 -0.21(-1.42%)
Mar 02, 2005 14.40 14.75 14.35 14.75 17,500 +0.37(+2.57%)
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.