BlackRock Municipal Income Quality Trust (BYM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 12.00 | 11.95 | 11.92 | 11.94 | 11.94 | 15,684 |
| 09 Sept 2024 | 11.90 | 11.94 | 11.89 | 11.92 | 11.92 | 53,500 |
| 06 Sept 2024 | 11.92 | 11.98 | 11.87 | 11.87 | 11.87 | 49,300 |
| 05 Sept 2024 | 11.93 | 11.98 | 11.90 | 11.90 | 11.90 | 54,900 |
| 04 Sept 2024 | 11.91 | 11.92 | 11.90 | 11.92 | 11.92 | 37,700 |
| 03 Sept 2024 | 11.92 | 12.02 | 11.87 | 11.89 | 11.89 | 41,500 |
| 30 Aug 2024 | 11.90 | 11.92 | 11.84 | 11.86 | 11.86 | 38,000 |
| 29 Aug 2024 | 11.93 | 11.93 | 11.86 | 11.86 | 11.86 | 51,100 |
| 28 Aug 2024 | 12.00 | 12.08 | 11.84 | 11.89 | 11.89 | 82,800 |
| 27 Aug 2024 | 11.99 | 12.03 | 11.96 | 12.00 | 12.00 | 26,900 |
| 26 Aug 2024 | 12.10 | 12.10 | 11.98 | 11.98 | 11.98 | 28,300 |
| 23 Aug 2024 | 11.95 | 12.17 | 11.94 | 12.02 | 12.02 | 63,800 |
| 22 Aug 2024 | 11.99 | 12.00 | 11.92 | 11.93 | 11.93 | 25,100 |
| 21 Aug 2024 | 12.01 | 12.11 | 11.93 | 12.00 | 12.00 | 40,900 |
| 20 Aug 2024 | 12.07 | 12.14 | 11.97 | 12.01 | 12.01 | 126,700 |
| 19 Aug 2024 | 12.02 | 12.10 | 12.00 | 12.02 | 12.02 | 25,000 |
| 16 Aug 2024 | 11.99 | 12.09 | 11.99 | 12.07 | 12.07 | 44,800 |
| 15 Aug 2024 | 12.06 | 12.11 | 11.93 | 12.01 | 12.01 | 45,100 |
| 15 Aug 2024 | 0.053 Dividend | |||||
| 14 Aug 2024 | 12.09 | 12.14 | 12.01 | 12.13 | 12.08 | 76,400 |
| 13 Aug 2024 | 12.20 | 12.20 | 12.00 | 12.02 | 11.97 | 65,500 |
| 12 Aug 2024 | 12.07 | 12.38 | 11.91 | 12.19 | 12.14 | 75,500 |
| 09 Aug 2024 | 11.91 | 12.03 | 11.80 | 12.03 | 11.98 | 64,400 |
| 08 Aug 2024 | 11.84 | 11.91 | 11.80 | 11.84 | 11.79 | 33,000 |
| 07 Aug 2024 | 11.86 | 11.99 | 11.82 | 11.86 | 11.81 | 37,600 |
| 06 Aug 2024 | 11.69 | 11.84 | 11.69 | 11.81 | 11.76 | 24,100 |
| 05 Aug 2024 | 11.69 | 11.73 | 11.64 | 11.66 | 11.61 | 47,400 |
| 02 Aug 2024 | 11.98 | 12.03 | 11.73 | 11.73 | 11.68 | 78,400 |
| 01 Aug 2024 | 11.99 | 12.00 | 11.84 | 11.88 | 11.83 | 40,500 |
| 31 Jul 2024 | 11.79 | 12.03 | 11.62 | 11.83 | 11.78 | 44,100 |
| 30 Jul 2024 | 11.71 | 11.71 | 11.61 | 11.67 | 11.62 | 18,100 |
| 29 Jul 2024 | 11.60 | 11.63 | 11.54 | 11.62 | 11.57 | 37,100 |
| 26 Jul 2024 | 11.53 | 11.61 | 11.53 | 11.60 | 11.55 | 21,600 |
| 25 Jul 2024 | 11.52 | 11.53 | 11.48 | 11.50 | 11.45 | 14,500 |
| 24 Jul 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.43 | 47,300 |
| 23 Jul 2024 | 11.52 | 11.55 | 11.51 | 11.52 | 11.47 | 20,600 |
| 22 Jul 2024 | 11.51 | 11.52 | 11.45 | 11.50 | 11.45 | 25,000 |
| 19 Jul 2024 | 11.45 | 11.46 | 11.44 | 11.46 | 11.41 | 19,000 |
| 18 Jul 2024 | 11.49 | 11.49 | 11.46 | 11.46 | 11.41 | 19,100 |
| 17 Jul 2024 | 11.55 | 11.58 | 11.46 | 11.49 | 11.44 | 32,800 |
| 16 Jul 2024 | 11.63 | 11.63 | 11.54 | 11.56 | 11.51 | 71,700 |
| 15 Jul 2024 | 11.65 | 11.70 | 11.58 | 11.62 | 11.57 | 24,800 |
| 15 Jul 2024 | 0.053 Dividend | |||||
| 12 Jul 2024 | 11.59 | 11.81 | 11.59 | 11.66 | 11.56 | 91,300 |
| 11 Jul 2024 | 11.55 | 11.58 | 11.53 | 11.56 | 11.46 | 58,500 |
| 10 Jul 2024 | 11.46 | 11.50 | 11.44 | 11.48 | 11.38 | 37,600 |
| 09 Jul 2024 | 11.43 | 11.48 | 11.42 | 11.45 | 11.35 | 27,400 |
| 08 Jul 2024 | 11.50 | 11.50 | 11.37 | 11.45 | 11.35 | 70,000 |
| 05 Jul 2024 | 11.45 | 11.56 | 11.44 | 11.49 | 11.39 | 72,900 |
| 03 Jul 2024 | 11.45 | 11.50 | 11.45 | 11.48 | 11.38 | 36,000 |
| 02 Jul 2024 | 11.45 | 11.46 | 11.40 | 11.41 | 11.31 | 53,300 |
| 01 Jul 2024 | 11.44 | 11.48 | 11.37 | 11.41 | 11.31 | 58,200 |
| 28 Jun 2024 | 11.42 | 11.48 | 11.40 | 11.46 | 11.36 | 59,900 |
| 27 Jun 2024 | 11.48 | 11.50 | 11.40 | 11.41 | 11.31 | 83,000 |
| 26 Jun 2024 | 11.48 | 11.49 | 11.42 | 11.46 | 11.36 | 56,000 |
| 25 Jun 2024 | 11.50 | 11.52 | 11.48 | 11.51 | 11.41 | 46,500 |
| 24 Jun 2024 | 11.46 | 11.57 | 11.46 | 11.50 | 11.40 | 35,100 |
| 21 Jun 2024 | 11.45 | 11.48 | 11.43 | 11.48 | 11.38 | 44,500 |
| 20 Jun 2024 | 11.49 | 11.54 | 11.46 | 11.49 | 11.39 | 39,900 |
| 18 Jun 2024 | 11.51 | 11.60 | 11.45 | 11.58 | 11.48 | 46,200 |
| 17 Jun 2024 | 11.54 | 11.59 | 11.46 | 11.48 | 11.38 | 45,500 |
| 14 Jun 2024 | 11.45 | 11.54 | 11.41 | 11.54 | 11.44 | 78,700 |
| 14 Jun 2024 | 0.053 Dividend | |||||
| 13 Jun 2024 | 11.39 | 11.51 | 11.36 | 11.49 | 11.34 | 91,300 |
| 12 Jun 2024 | 11.34 | 11.42 | 11.32 | 11.35 | 11.20 | 51,200 |
| 11 Jun 2024 | 11.32 | 11.32 | 11.25 | 11.28 | 11.13 | 68,900 |
| 10 Jun 2024 | 11.20 | 11.24 | 11.15 | 11.24 | 11.09 | 65,700 |
| 07 Jun 2024 | 11.12 | 11.17 | 11.09 | 11.16 | 11.01 | 45,600 |
| 06 Jun 2024 | 11.17 | 11.22 | 11.07 | 11.19 | 11.04 | 29,300 |
| 05 Jun 2024 | 11.12 | 11.18 | 11.05 | 11.14 | 10.99 | 61,400 |
| 04 Jun 2024 | 11.08 | 11.14 | 11.08 | 11.10 | 10.95 | 122,900 |
| 03 Jun 2024 | 11.00 | 11.07 | 10.99 | 11.03 | 10.88 | 81,800 |
| 31 May 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 10.84 | 53,900 |
| 30 May 2024 | 10.98 | 10.98 | 10.92 | 10.93 | 10.78 | 63,500 |
| 29 May 2024 | 11.04 | 11.06 | 10.95 | 10.98 | 10.83 | 87,400 |
| 28 May 2024 | 11.13 | 11.16 | 11.05 | 11.06 | 10.91 | 44,600 |
| 24 May 2024 | 11.10 | 11.15 | 11.10 | 11.13 | 10.98 | 19,500 |
| 23 May 2024 | 11.13 | 11.14 | 11.07 | 11.08 | 10.93 | 28,900 |
| 22 May 2024 | 11.15 | 11.20 | 11.13 | 11.13 | 10.98 | 106,900 |
| 21 May 2024 | 11.21 | 11.21 | 11.18 | 11.20 | 11.05 | 44,100 |
| 20 May 2024 | 11.20 | 11.23 | 11.18 | 11.20 | 11.05 | 43,600 |
| 17 May 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.05 | 56,300 |
| 16 May 2024 | 11.20 | 11.29 | 11.20 | 11.25 | 11.10 | 61,000 |
| 15 May 2024 | 11.22 | 11.25 | 11.17 | 11.23 | 11.08 | 68,300 |
| 14 May 2024 | 11.16 | 11.18 | 11.15 | 11.18 | 11.03 | 19,700 |
| 14 May 2024 | 0.053 Dividend | |||||
| 13 May 2024 | 11.26 | 11.26 | 11.20 | 11.22 | 11.02 | 36,900 |
| 10 May 2024 | 11.23 | 11.25 | 11.19 | 11.20 | 11.00 | 42,100 |
| 09 May 2024 | 11.28 | 11.28 | 11.23 | 11.26 | 11.06 | 60,400 |
| 08 May 2024 | 11.23 | 11.27 | 11.22 | 11.26 | 11.06 | 73,100 |
| 07 May 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.05 | 64,200 |
| 06 May 2024 | 11.08 | 11.14 | 11.07 | 11.13 | 10.93 | 119,300 |
| 03 May 2024 | 11.02 | 11.07 | 11.02 | 11.06 | 10.86 | 67,000 |
| 02 May 2024 | 10.94 | 10.97 | 10.90 | 10.97 | 10.77 | 66,100 |
| 01 May 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 10.75 | 76,200 |
| 30 Apr 2024 | 10.89 | 10.93 | 10.88 | 10.90 | 10.70 | 68,700 |
| 29 Apr 2024 | 10.98 | 11.01 | 10.95 | 10.97 | 10.77 | 63,800 |
| 26 Apr 2024 | 10.96 | 10.99 | 10.96 | 10.99 | 10.79 | 36,300 |
| 25 Apr 2024 | 10.92 | 10.98 | 10.92 | 10.96 | 10.76 | 75,400 |
| 24 Apr 2024 | 11.01 | 11.06 | 11.01 | 11.02 | 10.82 | 46,000 |
| *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.