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, 2016 14.39 14.49 14.34 14.49 20,085 -0.01(-0.08%)
May 27, 2016 14.45 14.50 14.50 14.50 21,600 +0.07(+0.49%)
May 26, 2016 14.48 14.49 14.43 14.43 6,602 +0.00(+0.00%)
May 25, 2016 14.37 14.45 14.37 14.43 8,466 +0.06(+0.42%)
May 24, 2016 14.54 14.54 14.33 14.37 36,897 -0.09(-0.62%)
May 23, 2016 14.46 14.51 14.39 14.46 10,877 +0.08(+0.56%)
May 20, 2016 14.47 14.47 14.38 14.38 7,699 +0.02(+0.14%)
May 19, 2016 14.51 14.58 14.36 14.36 20,320 -0.26(-1.81%)
May 18, 2016 14.68 14.68 14.60 14.62 16,918 -0.03(-0.17%)
May 17, 2016 14.73 14.78 14.64 14.65 12,694 -0.05(-0.34%)
May 16, 2016 14.77 14.80 14.69 14.70 15,092 -0.05(-0.37%)
May 13, 2016 14.70 14.75 14.66 14.75 9,994 +0.08(+0.54%)
May 12, 2016 14.67 14.68 14.64 14.68 10,461 -0.02(-0.16%)
May 11, 2016 14.70 14.70 14.67 14.70 16,453 +0.04(+0.27%)
May 10, 2016 14.68 14.68 14.59 14.66 18,161 +0.03(+0.21%)
May 09, 2016 14.62 14.66 14.56 14.63 10,842 +0.07(+0.48%)
May 06, 2016 14.56 14.57 14.55 14.56 13,114 +0.02(+0.14%)
May 05, 2016 14.49 14.55 14.49 14.54 18,594 +0.03(+0.21%)
May 04, 2016 14.52 14.52 14.46 14.51 15,283 +0.05(+0.36%)
May 03, 2016 14.49 14.50 14.45 14.46 10,151 +0.01(+0.05%)
May 02, 2016 14.44 14.50 14.44 14.45 7,298 -0.03(-0.21%)
Apr 29, 2016 14.46 14.49 14.42 14.48 18,742 +0.07(+0.49%)
Apr 28, 2016 14.48 14.52 14.41 14.41 4,533 -0.03(-0.21%)
Apr 27, 2016 14.51 14.52 14.39 14.44 10,108 +0.00(+0.00%)
Apr 26, 2016 14.48 14.51 14.42 14.44 13,773 -0.02(-0.14%)
Apr 25, 2016 14.56 14.58 14.39 14.46 15,927 -0.12(-0.82%)
Apr 22, 2016 14.57 14.59 14.51 14.58 16,770 +0.03(+0.21%)
Apr 21, 2016 14.56 14.56 14.51 14.55 9,633 +0.02(+0.14%)
Apr 20, 2016 14.48 14.53 14.45 14.53 28,186 +0.10(+0.69%)
Apr 19, 2016 14.45 14.50 14.35 14.43 36,637 -0.02(-0.14%)
Apr 18, 2016 14.38 14.45 14.30 14.45 9,246 +0.07(+0.49%)
Apr 15, 2016 14.30 14.39 14.26 14.38 10,490 +0.09(+0.63%)
Apr 14, 2016 14.37 14.42 14.28 14.29 38,471 -0.19(-1.31%)
Apr 13, 2016 14.43 14.49 14.39 14.48 11,845 -0.08(-0.55%)
Apr 12, 2016 14.50 14.56 14.43 14.56 26,681 +0.08(+0.55%)
Apr 11, 2016 14.34 14.52 14.34 14.48 25,668 +0.02(+0.14%)
Apr 08, 2016 14.42 14.48 14.42 14.46 13,714 +0.04(+0.28%)
Apr 07, 2016 14.27 14.42 14.27 14.42 10,809 +0.05(+0.35%)
Apr 06, 2016 14.25 14.38 14.22 14.37 11,244 +0.11(+0.77%)
Apr 05, 2016 14.18 14.26 14.16 14.26 13,620 +0.09(+0.64%)
Apr 04, 2016 14.10 14.20 14.08 14.17 12,021 +0.08(+0.57%)
Apr 01, 2016 14.07 14.10 14.04 14.09 13,481 +0.04(+0.28%)
Mar 31, 2016 14.04 14.10 14.04 14.05 9,108 +0.03(+0.21%)
Mar 30, 2016 14.03 14.08 14.01 14.02 10,313 -0.02(-0.14%)
Mar 29, 2016 14.04 14.04 14.01 14.04 11,199 +0.02(+0.14%)
Mar 28, 2016 14.00 14.03 13.98 14.02 10,081 +0.03(+0.21%)
Mar 24, 2016 14.08 13.99 13.99 13.99 3,400 -0.06(-0.43%)
Mar 23, 2016 13.99 14.09 13.99 14.05 11,539 +0.04(+0.29%)
Mar 22, 2016 14.04 14.05 14.01 14.01 9,821 +0.00(+0.00%)
Mar 21, 2016 13.99 14.05 13.99 14.01 7,044 +0.00(+0.00%)
Mar 18, 2016 14.05 14.05 14.00 14.01 2,926 -0.03(-0.21%)
Mar 17, 2016 14.05 14.05 13.93 14.04 10,732 +0.00(+0.00%)
Mar 16, 2016 14.05 14.05 14.00 14.04 10,943 +0.01(+0.07%)
Mar 15, 2016 14.03 14.03 14.00 14.03 1,878 +0.02(+0.13%)
Mar 14, 2016 14.09 14.10 14.00 14.01 15,764 -0.03(-0.20%)
Mar 11, 2016 14.09 14.09 14.01 14.04 8,332 -0.04(-0.28%)
Mar 10, 2016 14.07 14.12 14.07 14.08 6,743 -0.02(-0.14%)
Mar 09, 2016 14.07 14.17 14.07 14.10 4,224 +0.06(+0.43%)
Mar 08, 2016 14.08 14.08 14.04 14.04 7,267 +0.00(+0.00%)
Mar 07, 2016 14.02 14.06 13.96 14.04 11,887 +0.11(+0.79%)
Mar 04, 2016 14.02 14.02 13.92 13.93 25,539 -0.05(-0.36%)
Mar 03, 2016 13.92 13.99 13.92 13.98 7,447 +0.02(+0.14%)
Mar 02, 2016 14.03 14.03 13.96 13.96 5,818 -0.03(-0.21%)
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.