BlackRock Municipal Income Quality Trust (BYM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.53 | 11.61 | 11.53 | 11.60 | 11.60 | 21,600 |
| 25 Jul 2024 | 11.52 | 11.53 | 11.48 | 11.50 | 11.50 | 14,500 |
| 24 Jul 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.48 | 47,300 |
| 23 Jul 2024 | 11.52 | 11.55 | 11.51 | 11.52 | 11.52 | 20,600 |
| 22 Jul 2024 | 11.51 | 11.52 | 11.45 | 11.50 | 11.50 | 25,000 |
| 19 Jul 2024 | 11.45 | 11.46 | 11.44 | 11.46 | 11.46 | 19,000 |
| 18 Jul 2024 | 11.49 | 11.49 | 11.46 | 11.46 | 11.46 | 19,100 |
| 17 Jul 2024 | 11.55 | 11.58 | 11.46 | 11.49 | 11.49 | 32,800 |
| 16 Jul 2024 | 11.63 | 11.63 | 11.54 | 11.56 | 11.56 | 71,700 |
| 15 Jul 2024 | 11.65 | 11.70 | 11.58 | 11.62 | 11.62 | 24,800 |
| 15 Jul 2024 | 0.053 Dividend | |||||
| 12 Jul 2024 | 11.59 | 11.81 | 11.59 | 11.66 | 11.61 | 91,300 |
| 11 Jul 2024 | 11.55 | 11.58 | 11.53 | 11.56 | 11.51 | 58,500 |
| 10 Jul 2024 | 11.46 | 11.50 | 11.44 | 11.48 | 11.43 | 37,600 |
| 09 Jul 2024 | 11.43 | 11.48 | 11.42 | 11.45 | 11.40 | 27,400 |
| 08 Jul 2024 | 11.50 | 11.50 | 11.37 | 11.45 | 11.40 | 70,000 |
| 05 Jul 2024 | 11.45 | 11.56 | 11.44 | 11.49 | 11.44 | 72,900 |
| 03 Jul 2024 | 11.45 | 11.50 | 11.45 | 11.48 | 11.43 | 36,000 |
| 02 Jul 2024 | 11.45 | 11.46 | 11.40 | 11.41 | 11.36 | 53,300 |
| 01 Jul 2024 | 11.44 | 11.48 | 11.37 | 11.41 | 11.36 | 58,200 |
| 28 Jun 2024 | 11.42 | 11.48 | 11.40 | 11.46 | 11.41 | 59,900 |
| 27 Jun 2024 | 11.48 | 11.50 | 11.40 | 11.41 | 11.36 | 83,000 |
| 26 Jun 2024 | 11.48 | 11.49 | 11.42 | 11.46 | 11.41 | 56,000 |
| 25 Jun 2024 | 11.50 | 11.52 | 11.48 | 11.51 | 11.46 | 46,500 |
| 24 Jun 2024 | 11.46 | 11.57 | 11.46 | 11.50 | 11.45 | 35,100 |
| 21 Jun 2024 | 11.45 | 11.48 | 11.43 | 11.48 | 11.43 | 44,500 |
| 20 Jun 2024 | 11.49 | 11.54 | 11.46 | 11.49 | 11.44 | 39,900 |
| 18 Jun 2024 | 11.51 | 11.60 | 11.45 | 11.58 | 11.53 | 46,200 |
| 17 Jun 2024 | 11.54 | 11.59 | 11.46 | 11.48 | 11.43 | 45,500 |
| 14 Jun 2024 | 11.45 | 11.54 | 11.41 | 11.54 | 11.49 | 78,700 |
| 14 Jun 2024 | 0.053 Dividend | |||||
| 13 Jun 2024 | 11.39 | 11.51 | 11.36 | 11.49 | 11.39 | 91,300 |
| 12 Jun 2024 | 11.34 | 11.42 | 11.32 | 11.35 | 11.25 | 51,200 |
| 11 Jun 2024 | 11.32 | 11.32 | 11.25 | 11.28 | 11.18 | 68,900 |
| 10 Jun 2024 | 11.20 | 11.24 | 11.15 | 11.24 | 11.14 | 65,700 |
| 07 Jun 2024 | 11.12 | 11.17 | 11.09 | 11.16 | 11.06 | 45,600 |
| 06 Jun 2024 | 11.17 | 11.22 | 11.07 | 11.19 | 11.09 | 29,300 |
| 05 Jun 2024 | 11.12 | 11.18 | 11.05 | 11.14 | 11.04 | 61,400 |
| 04 Jun 2024 | 11.08 | 11.14 | 11.08 | 11.10 | 11.00 | 122,900 |
| 03 Jun 2024 | 11.00 | 11.07 | 10.99 | 11.03 | 10.93 | 81,800 |
| 31 May 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 10.89 | 53,900 |
| 30 May 2024 | 10.98 | 10.98 | 10.92 | 10.93 | 10.83 | 63,500 |
| 29 May 2024 | 11.04 | 11.06 | 10.95 | 10.98 | 10.88 | 87,400 |
| 28 May 2024 | 11.13 | 11.16 | 11.05 | 11.06 | 10.96 | 44,600 |
| 24 May 2024 | 11.10 | 11.15 | 11.10 | 11.13 | 11.03 | 19,500 |
| 23 May 2024 | 11.13 | 11.14 | 11.07 | 11.08 | 10.98 | 28,900 |
| 22 May 2024 | 11.15 | 11.20 | 11.13 | 11.13 | 11.03 | 106,900 |
| 21 May 2024 | 11.21 | 11.21 | 11.18 | 11.20 | 11.10 | 44,100 |
| 20 May 2024 | 11.20 | 11.23 | 11.18 | 11.20 | 11.10 | 43,600 |
| 17 May 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.10 | 56,300 |
| 16 May 2024 | 11.20 | 11.29 | 11.20 | 11.25 | 11.15 | 61,000 |
| 15 May 2024 | 11.22 | 11.25 | 11.17 | 11.23 | 11.13 | 68,300 |
| 14 May 2024 | 11.16 | 11.18 | 11.15 | 11.18 | 11.08 | 19,700 |
| 14 May 2024 | 0.053 Dividend | |||||
| 13 May 2024 | 11.26 | 11.26 | 11.20 | 11.22 | 11.06 | 36,900 |
| 10 May 2024 | 11.23 | 11.25 | 11.19 | 11.20 | 11.05 | 42,100 |
| 09 May 2024 | 11.28 | 11.28 | 11.23 | 11.26 | 11.10 | 60,400 |
| 08 May 2024 | 11.23 | 11.27 | 11.22 | 11.26 | 11.10 | 73,100 |
| 07 May 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.09 | 64,200 |
| 06 May 2024 | 11.08 | 11.14 | 11.07 | 11.13 | 10.98 | 119,300 |
| 03 May 2024 | 11.02 | 11.07 | 11.02 | 11.06 | 10.91 | 67,000 |
| 02 May 2024 | 10.94 | 10.97 | 10.90 | 10.97 | 10.82 | 66,100 |
| 01 May 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 10.80 | 76,200 |
| 30 Apr 2024 | 10.89 | 10.93 | 10.88 | 10.90 | 10.75 | 68,700 |
| 29 Apr 2024 | 10.98 | 11.01 | 10.95 | 10.97 | 10.82 | 63,800 |
| 26 Apr 2024 | 10.96 | 10.99 | 10.96 | 10.99 | 10.84 | 36,300 |
| 25 Apr 2024 | 10.92 | 10.98 | 10.92 | 10.96 | 10.81 | 75,400 |
| 24 Apr 2024 | 11.01 | 11.06 | 11.01 | 11.02 | 10.87 | 46,000 |
| 23 Apr 2024 | 11.02 | 11.08 | 11.02 | 11.06 | 10.91 | 47,800 |
| 22 Apr 2024 | 11.03 | 11.11 | 11.03 | 11.06 | 10.91 | 104,200 |
| 19 Apr 2024 | 11.05 | 11.09 | 11.03 | 11.06 | 10.91 | 49,100 |
| 18 Apr 2024 | 11.06 | 11.08 | 11.02 | 11.04 | 10.89 | 32,200 |
| 17 Apr 2024 | 11.08 | 11.11 | 11.05 | 11.09 | 10.94 | 145,900 |
| 16 Apr 2024 | 11.01 | 11.18 | 11.01 | 11.07 | 10.92 | 147,400 |
| 15 Apr 2024 | 11.16 | 11.23 | 11.11 | 11.12 | 10.97 | 38,900 |
| 12 Apr 2024 | 11.32 | 11.35 | 11.22 | 11.23 | 11.07 | 35,800 |
| 12 Apr 2024 | 0.053 Dividend | |||||
| 11 Apr 2024 | 11.34 | 11.38 | 11.27 | 11.34 | 11.13 | 78,200 |
| 10 Apr 2024 | 11.35 | 11.37 | 11.26 | 11.27 | 11.06 | 41,900 |
| 09 Apr 2024 | 11.40 | 11.49 | 11.40 | 11.42 | 11.21 | 43,200 |
| 08 Apr 2024 | 11.35 | 11.44 | 11.35 | 11.44 | 11.23 | 65,400 |
| 05 Apr 2024 | 11.34 | 11.38 | 11.34 | 11.35 | 11.14 | 11,800 |
| 04 Apr 2024 | 11.49 | 11.53 | 11.38 | 11.38 | 11.17 | 63,500 |
| 03 Apr 2024 | 11.40 | 11.49 | 11.40 | 11.49 | 11.28 | 45,800 |
| 02 Apr 2024 | 11.50 | 11.55 | 11.45 | 11.46 | 11.25 | 62,200 |
| 01 Apr 2024 | 11.62 | 11.64 | 11.53 | 11.60 | 11.39 | 87,500 |
| 28 Mar 2024 | 11.44 | 11.60 | 11.42 | 11.60 | 11.39 | 69,300 |
| 27 Mar 2024 | 11.41 | 11.47 | 11.41 | 11.46 | 11.25 | 30,300 |
| 26 Mar 2024 | 11.43 | 11.47 | 11.43 | 11.43 | 11.22 | 50,900 |
| 25 Mar 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.25 | 13,300 |
| 22 Mar 2024 | 11.57 | 11.59 | 11.49 | 11.51 | 11.30 | 43,600 |
| 21 Mar 2024 | 11.60 | 11.60 | 11.51 | 11.53 | 11.32 | 51,800 |
| 20 Mar 2024 | 11.56 | 11.61 | 11.54 | 11.59 | 11.38 | 19,800 |
| 19 Mar 2024 | 11.55 | 11.61 | 11.55 | 11.59 | 11.38 | 54,100 |
| 18 Mar 2024 | 11.56 | 11.59 | 11.54 | 11.56 | 11.35 | 36,500 |
| 15 Mar 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 11.34 | 24,400 |
| 14 Mar 2024 | 11.48 | 11.51 | 11.45 | 11.48 | 11.27 | 39,900 |
| 14 Mar 2024 | 0.053 Dividend | |||||
| 13 Mar 2024 | 11.54 | 11.59 | 11.53 | 11.53 | 11.27 | 32,300 |
| 12 Mar 2024 | 11.51 | 11.56 | 11.50 | 11.52 | 11.26 | 34,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.