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, 2018 10.97 11.01 10.97 11.01 7,128 +0.03(+0.24%)
May 30, 2018 10.96 10.99 10.95 10.98 32,624 -0.04(-0.40%)
May 29, 2018 10.98 11.03 10.97 11.03 7,638 +0.07(+0.65%)
May 25, 2018 10.95 10.95 10.95 0 +0.00(+0.00%)
May 24, 2018 10.93 10.96 10.93 10.95 8,662 -0.01(-0.08%)
May 23, 2018 10.94 10.96 10.91 10.96 11,855 +0.04(+0.41%)
May 22, 2018 10.94 10.94 10.91 10.92 3,793 +0.00(+0.00%)
May 21, 2018 11.01 11.01 10.91 10.92 17,844 +0.01(+0.08%)
May 18, 2018 10.90 10.93 10.90 10.91 6,243 -0.04(-0.32%)
May 17, 2018 10.94 10.97 10.93 10.95 5,370 +0.00(+0.00%)
May 16, 2018 10.96 10.96 10.92 10.95 8,870 -0.04(-0.32%)
May 15, 2018 11.01 11.01 10.94 10.98 5,888 -0.01(-0.08%)
May 14, 2018 11.03 11.05 10.99 10.99 8,309 +0.01(+0.05%)
May 11, 2018 10.95 10.98 10.93 10.98 17,548 +0.04(+0.40%)
May 10, 2018 10.93 10.94 10.92 10.94 9,329 +0.00(+0.00%)
May 09, 2018 10.91 10.94 10.91 10.94 10,230 +0.00(+0.00%)
May 08, 2018 10.88 10.94 10.86 10.94 16,682 +0.03(+0.24%)
May 07, 2018 10.91 10.91 10.88 10.91 15,157 +0.02(+0.16%)
May 04, 2018 10.91 10.97 10.87 10.90 11,479 -0.03(-0.24%)
May 03, 2018 10.86 10.94 10.86 10.92 17,574 +0.03(+0.24%)
May 02, 2018 10.84 10.90 10.84 10.90 10,905 +0.02(+0.16%)
May 01, 2018 10.83 10.88 10.82 10.88 10,335 +0.00(+0.00%)
Apr 30, 2018 10.86 10.88 10.85 10.88 7,346 +0.02(+0.16%)
Apr 27, 2018 10.85 10.89 10.85 10.86 5,149 +0.02(+0.16%)
Apr 26, 2018 10.82 10.84 10.82 10.84 5,601 +0.04(+0.33%)
Apr 25, 2018 10.79 10.81 10.77 10.81 27,632 +0.01(+0.08%)
Apr 24, 2018 10.76 10.80 10.76 10.80 22,167 -0.01(-0.08%)
Apr 23, 2018 10.75 10.82 10.73 10.81 19,756 -0.03(-0.25%)
Apr 20, 2018 10.81 10.84 10.80 10.83 22,877 +0.01(+0.08%)
Apr 19, 2018 10.85 10.85 10.81 10.83 62,068 -0.04(-0.41%)
Apr 18, 2018 10.87 10.91 10.86 10.87 16,272 -0.04(-0.40%)
Apr 17, 2018 10.91 10.92 10.89 10.91 22,095 -0.01(-0.08%)
Apr 16, 2018 10.95 10.95 10.91 10.92 23,194 -0.04(-0.40%)
Apr 13, 2018 10.98 11.00 10.96 10.97 16,419 -0.02(-0.15%)
Apr 12, 2018 11.01 11.01 10.96 10.98 8,870 -0.04(-0.36%)
Apr 11, 2018 11.06 11.06 11.01 11.02 9,594 +0.04(+0.40%)
Apr 10, 2018 11.06 11.06 10.94 10.98 29,356 -0.05(-0.48%)
Apr 09, 2018 11.01 11.08 11.01 11.03 801 +0.01(+0.08%)
Apr 06, 2018 11.00 11.07 11.00 11.02 3,175 +0.02(+0.16%)
Apr 05, 2018 10.94 11.01 10.94 11.01 6,557 +0.03(+0.24%)
Apr 04, 2018 10.99 10.99 10.97 10.98 2,683 +0.01(+0.08%)
Apr 03, 2018 10.96 11.03 10.93 10.97 15,480 -0.02(-0.16%)
Apr 02, 2018 10.98 11.02 10.98 10.99 8,508 -0.02(-0.16%)
Mar 29, 2018 11.01 11.01 11.01 0 +0.03(+0.24%)
Mar 28, 2018 10.92 11.01 10.92 10.98 7,979 +0.04(+0.40%)
Mar 27, 2018 10.93 10.95 10.88 10.93 37,796 +0.02(+0.16%)
Mar 26, 2018 10.93 10.93 10.86 10.92 15,223 -0.02(-0.16%)
Mar 23, 2018 10.93 10.97 10.88 10.93 17,320 -0.02(-0.16%)
Mar 22, 2018 10.93 10.95 10.89 10.95 8,343 +0.03(+0.24%)
Mar 21, 2018 10.93 10.96 10.87 10.93 29,727 -0.05(-0.48%)
Mar 20, 2018 10.97 11.01 10.96 10.98 15,824 -0.03(-0.24%)
Mar 19, 2018 11.02 11.02 10.99 11.01 15,349 -0.03(-0.24%)
Mar 16, 2018 11.04 11.05 11.01 11.03 9,643 -0.02(-0.16%)
Mar 15, 2018 11.01 11.06 11.01 11.05 14,086 +0.00(+0.00%)
Mar 14, 2018 11.06 11.11 11.03 11.05 5,622 -0.01(-0.11%)
Mar 13, 2018 11.03 11.09 11.03 11.06 27,252 -0.06(-0.55%)
Mar 12, 2018 11.16 11.16 11.11 11.12 7,623 -0.04(-0.39%)
Mar 09, 2018 11.16 11.17 11.10 11.17 18,010 -0.04(-0.39%)
Mar 08, 2018 11.18 11.23 11.18 11.21 898 +0.02(+0.16%)
Mar 07, 2018 11.15 11.19 6,762 -0.04(-0.31%)
Mar 06, 2018 11.17 11.23 11.17 11.23 949 +0.07(+0.63%)
Mar 05, 2018 11.19 11.19 11.16 11.16 4,246 +0.02(+0.16%)
Mar 02, 2018 11.15 11.19 11.12 11.14 20,852 -0.05(-0.47%)
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.