Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Income Quality Trust (NY: BYM )

11.13 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 30, 2014 8.629 8.641 8.605 8.641 86,103 +0.01(+0.14%)
May 29, 2014 8.659 8.665 8.629 8.629 100,004 -0.04(-0.49%)
May 28, 2014 8.641 8.671 8.641 8.671 82,328 +0.04(+0.42%)
May 27, 2014 8.629 8.641 8.623 8.635 36,284 +0.01(+0.07%)
May 23, 2014 8.617 8.629 8.629 8.629 41,702 +0.02(+0.27%)
May 22, 2014 8.593 8.611 8.593 8.606 42,036 +0.02(+0.22%)
May 21, 2014 8.617 8.617 8.587 8.587 72,705 -0.04(-0.49%)
May 20, 2014 8.581 8.629 8.563 8.629 122,630 +0.04(+0.42%)
May 19, 2014 8.575 8.605 8.575 8.593 43,980 +0.01(+0.14%)
May 16, 2014 8.569 8.587 8.563 8.581 71,431 +0.02(+0.28%)
May 15, 2014 8.526 8.563 8.526 8.557 121,341 +0.05(+0.57%)
May 14, 2014 8.514 8.533 8.502 8.508 93,386 -0.01(-0.07%)
May 13, 2014 8.490 8.514 8.490 8.514 63,794 +0.02(+0.19%)
May 12, 2014 8.504 8.504 8.480 8.498 72,749 -0.01(-0.07%)
May 09, 2014 8.480 8.504 8.474 8.504 82,461 +0.01(+0.14%)
May 08, 2014 8.462 8.492 8.451 8.492 79,451 +0.02(+0.21%)
May 07, 2014 8.450 8.474 8.438 8.474 51,324 +0.02(+0.21%)
May 06, 2014 8.408 8.456 8.408 8.456 139,633 +0.03(+0.36%)
May 05, 2014 8.444 8.456 8.420 8.426 67,509 -0.02(-0.28%)
May 02, 2014 8.444 8.474 8.426 8.450 72,193 -0.03(-0.35%)
May 01, 2014 8.444 8.486 8.438 8.480 148,001 +0.04(+0.50%)
Apr 30, 2014 8.384 8.438 8.384 8.438 186,101 +0.07(+0.86%)
Apr 29, 2014 8.462 8.462 8.354 8.366 280,692 -0.10(-1.14%)
Apr 28, 2014 8.534 8.546 8.438 8.462 219,384 -0.04(-0.42%)
Apr 25, 2014 8.462 8.516 8.462 8.498 74,860 +0.02(+0.28%)
Apr 24, 2014 8.432 8.477 8.420 8.474 43,842 +0.04(+0.43%)
Apr 23, 2014 8.372 8.438 8.372 8.438 104,924 +0.05(+0.57%)
Apr 22, 2014 8.342 8.390 8.318 8.390 81,857 +0.07(+0.79%)
Apr 21, 2014 8.282 8.330 8.282 8.324 60,378 +0.03(+0.36%)
Apr 17, 2014 8.282 8.294 8.294 8.294 103,661 +0.02(+0.29%)
Apr 16, 2014 8.246 8.270 8.246 8.270 69,261 +0.04(+0.44%)
Apr 15, 2014 8.180 8.240 8.180 8.234 79,213 +0.04(+0.44%)
Apr 14, 2014 8.192 8.204 8.174 8.198 61,328 -0.02(-0.29%)
Apr 11, 2014 8.198 8.222 8.192 8.222 44,053 +0.03(+0.42%)
Apr 10, 2014 8.163 8.205 8.163 8.187 136,475 +0.01(+0.15%)
Apr 09, 2014 8.134 8.175 8.134 8.175 81,040 +0.02(+0.29%)
Apr 08, 2014 8.152 8.169 8.152 8.152 51,397 +0.00(+0.00%)
Apr 07, 2014 8.140 8.152 8.122 8.152 93,451 +0.03(+0.37%)
Apr 04, 2014 8.092 8.134 8.092 8.122 47,798 +0.04(+0.44%)
Apr 03, 2014 8.056 8.103 8.056 8.086 83,919 +0.03(+0.37%)
Apr 02, 2014 8.056 8.068 8.020 8.056 148,814 -0.02(-0.22%)
Apr 01, 2014 8.104 8.110 8.050 8.074 132,656 -0.02(-0.30%)
Mar 31, 2014 8.092 8.104 8.062 8.098 129,671 -0.01(-0.15%)
Mar 28, 2014 8.104 8.122 8.062 8.110 70,593 +0.01(+0.07%)
Mar 27, 2014 8.134 8.152 8.086 8.104 142,030 -0.01(-0.15%)
Mar 26, 2014 8.068 8.116 8.068 8.116 42,630 +0.05(+0.67%)
Mar 25, 2014 8.056 8.068 8.038 8.062 91,414 +0.01(+0.15%)
Mar 24, 2014 8.026 8.062 8.026 8.050 57,640 +0.02(+0.22%)
Mar 21, 2014 7.978 8.032 7.978 8.032 112,747 +0.04(+0.52%)
Mar 20, 2014 8.020 8.026 7.972 7.990 135,839 -0.05(-0.67%)
Mar 19, 2014 8.080 8.092 8.020 8.044 72,300 -0.04(-0.52%)
Mar 18, 2014 8.116 8.116 8.086 8.086 61,857 -0.02(-0.22%)
Mar 17, 2014 8.080 8.116 8.080 8.104 37,278 +0.02(+0.27%)
Mar 14, 2014 8.098 8.110 8.074 8.082 38,785 -0.00(-0.05%)
Mar 13, 2014 8.056 8.098 8.056 8.086 59,891 +0.02(+0.30%)
Mar 12, 2014 8.002 8.110 8.002 8.062 230,592 +0.07(+0.87%)
Mar 11, 2014 7.998 8.022 7.980 7.992 61,383 -0.01(-0.15%)
Mar 10, 2014 7.974 8.039 7.974 8.004 52,045 +0.04(+0.45%)
Mar 07, 2014 8.028 8.057 7.968 7.968 108,263 -0.08(-1.03%)
Mar 06, 2014 8.123 8.123 8.045 8.051 158,220 -0.06(-0.73%)
Mar 05, 2014 8.093 8.137 8.087 8.111 114,583 +0.02(+0.22%)
Mar 04, 2014 8.105 8.105 8.069 8.093 96,362 -0.00(-0.01%)
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.