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 29, 2015 13.07 13.12 13.04 13.04 12,672 +0.02(+0.12%)
May 28, 2015 13.00 13.04 12.98 13.02 2,378 -0.03(-0.23%)
May 27, 2015 13.04 13.05 12.99 13.05 10,269 +0.04(+0.31%)
May 26, 2015 12.95 13.02 12.87 13.01 22,721 -0.01(-0.09%)
May 22, 2015 13.04 13.02 13.02 13.02 6,600 -0.04(-0.29%)
May 21, 2015 13.03 13.06 13.00 13.06 9,819 +0.03(+0.23%)
May 20, 2015 13.04 13.04 13.00 13.03 5,306 +0.03(+0.23%)
May 19, 2015 13.05 13.05 12.95 13.00 8,846 -0.06(-0.46%)
May 18, 2015 13.16 13.16 13.00 13.06 14,863 -0.07(-0.53%)
May 15, 2015 13.08 13.15 12.97 13.13 30,581 +0.10(+0.77%)
May 14, 2015 12.96 13.03 12.91 13.03 9,155 +0.12(+0.93%)
May 13, 2015 13.00 13.02 12.90 12.91 14,234 -0.13(-1.00%)
May 12, 2015 13.04 13.08 12.96 13.04 18,497 -0.03(-0.23%)
May 11, 2015 13.07 13.11 13.06 13.07 24,569 -0.03(-0.23%)
May 08, 2015 13.09 13.12 13.07 13.10 20,483 +0.07(+0.54%)
May 07, 2015 13.01 13.07 12.98 13.03 22,658 +0.00(+0.00%)
May 06, 2015 13.14 13.14 13.01 13.03 16,582 -0.09(-0.69%)
May 05, 2015 13.16 13.18 13.11 13.12 23,005 -0.05(-0.38%)
May 04, 2015 13.32 13.32 13.17 13.17 22,923 -0.11(-0.83%)
May 01, 2015 13.37 13.51 13.23 13.28 42,325 -0.03(-0.23%)
Apr 30, 2015 13.39 13.39 13.30 13.31 13,140 -0.05(-0.37%)
Apr 29, 2015 13.41 13.41 13.33 13.36 12,790 -0.02(-0.15%)
Apr 28, 2015 13.41 13.42 13.36 13.38 7,940 +0.02(+0.15%)
Apr 27, 2015 13.52 13.52 13.30 13.36 13,058 -0.14(-1.04%)
Apr 24, 2015 13.52 13.53 13.39 13.50 19,575 +0.05(+0.37%)
Apr 23, 2015 13.42 13.45 13.42 13.45 4,157 +0.07(+0.52%)
Apr 22, 2015 13.48 13.50 13.37 13.38 17,595 -0.08(-0.59%)
Apr 21, 2015 13.47 13.49 13.43 13.46 6,411 +0.01(+0.07%)
Apr 20, 2015 13.50 13.51 13.44 13.45 14,262 -0.01(-0.07%)
Apr 17, 2015 13.44 13.47 13.41 13.46 7,546 +0.02(+0.15%)
Apr 16, 2015 13.41 13.49 13.38 13.44 24,170 +0.00(+0.00%)
Apr 15, 2015 13.47 13.47 13.41 13.44 11,443 +0.02(+0.15%)
Apr 14, 2015 13.44 13.45 13.42 13.42 2,199 +0.02(+0.15%)
Apr 13, 2015 13.45 13.45 13.40 13.40 2,254 -0.06(-0.45%)
Apr 10, 2015 13.50 13.52 13.44 13.46 7,881 +0.00(+0.00%)
Apr 09, 2015 13.48 13.48 13.44 13.46 3,055 +0.00(+0.00%)
Apr 08, 2015 13.49 13.49 13.45 13.46 14,392 +0.00(+0.00%)
Apr 07, 2015 13.40 13.48 13.40 13.46 8,239 +0.04(+0.30%)
Apr 06, 2015 13.45 13.48 13.40 13.42 8,194 +0.06(+0.45%)
Apr 02, 2015 13.44 13.36 13.36 13.36 12,500 -0.09(-0.67%)
Apr 01, 2015 13.51 13.54 13.44 13.45 15,280 +0.02(+0.15%)
Mar 31, 2015 13.46 13.46 13.36 13.43 7,008 +0.05(+0.37%)
Mar 30, 2015 13.60 13.60 13.38 13.38 10,090 -0.12(-0.89%)
Mar 27, 2015 13.46 13.56 13.46 13.50 9,580 +0.06(+0.45%)
Mar 26, 2015 13.48 13.48 13.41 13.44 13,761 -0.03(-0.22%)
Mar 25, 2015 13.44 13.49 13.44 13.47 10,440 -0.01(-0.07%)
Mar 24, 2015 13.50 13.50 13.44 13.48 6,359 +0.01(+0.07%)
Mar 23, 2015 13.53 13.53 13.44 13.47 7,261 -0.01(-0.07%)
Mar 20, 2015 13.40 13.48 13.36 13.48 10,719 +0.08(+0.60%)
Mar 19, 2015 13.52 13.52 13.35 13.40 16,187 -0.16(-1.18%)
Mar 18, 2015 13.21 13.56 13.21 13.56 50,061 +0.44(+3.35%)
Mar 17, 2015 13.18 13.18 13.09 13.12 18,611 -0.09(-0.68%)
Mar 16, 2015 13.22 13.27 13.18 13.21 14,882 -0.02(-0.15%)
Mar 13, 2015 13.26 13.28 13.22 13.23 10,345 -0.11(-0.82%)
Mar 12, 2015 13.30 13.34 13.25 13.34 11,669 +0.06(+0.45%)
Mar 11, 2015 13.36 13.38 13.27 13.28 13,422 -0.14(-1.04%)
Mar 10, 2015 13.37 13.49 13.37 13.42 13,502 +0.03(+0.22%)
Mar 09, 2015 13.42 13.42 13.38 13.39 9,255 +0.00(+0.00%)
Mar 06, 2015 13.44 13.44 13.27 13.39 29,719 -0.08(-0.59%)
Mar 05, 2015 13.47 13.47 13.44 13.47 8,097 +0.06(+0.45%)
Mar 04, 2015 13.44 13.45 13.39 13.41 19,818 +0.00(+0.00%)
Mar 03, 2015 13.41 13.48 13.37 13.41 14,553 +0.00(+0.00%)
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.