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 11.66 11.74 11.62 11.74 24,781 -0.01(-0.08%)
May 27, 2016 11.71 11.75 11.75 11.75 26,650 +0.06(+0.48%)
May 26, 2016 11.74 11.74 11.70 11.70 8,145 +0.00(+0.00%)
May 25, 2016 11.65 11.71 11.64 11.70 10,445 +0.05(+0.42%)
May 24, 2016 11.78 11.78 11.61 11.65 45,524 -0.07(-0.62%)
May 23, 2016 11.72 11.76 11.66 11.72 13,420 +0.06(+0.56%)
May 20, 2016 11.73 11.73 11.65 11.65 9,499 +0.02(+0.14%)
May 19, 2016 11.76 11.82 11.64 11.64 25,071 -0.21(-1.81%)
May 18, 2016 11.90 11.90 11.83 11.85 20,873 -0.02(-0.17%)
May 17, 2016 11.94 11.98 11.87 11.87 15,662 -0.04(-0.34%)
May 16, 2016 11.97 12.00 11.91 11.91 18,620 -0.04(-0.37%)
May 13, 2016 11.91 11.96 11.89 11.96 12,330 +0.06(+0.54%)
May 12, 2016 11.89 11.90 11.87 11.89 12,907 +0.03(+0.23%)
May 11, 2016 11.87 11.87 11.84 11.87 20,379 +0.03(+0.27%)
May 10, 2016 11.85 11.85 11.78 11.84 22,495 +0.02(+0.20%)
May 09, 2016 11.80 11.84 11.75 11.81 13,429 +0.06(+0.48%)
May 06, 2016 11.75 11.77 11.75 11.75 16,243 +0.02(+0.14%)
May 05, 2016 11.70 11.75 11.70 11.74 23,031 +0.02(+0.21%)
May 04, 2016 11.72 11.72 11.67 11.71 18,930 +0.04(+0.36%)
May 03, 2016 11.70 11.71 11.67 11.67 12,573 +0.01(+0.05%)
May 02, 2016 11.66 11.71 11.66 11.67 9,039 -0.02(-0.21%)
Apr 29, 2016 11.67 11.70 11.64 11.69 23,215 +0.06(+0.49%)
Apr 28, 2016 11.69 11.72 11.63 11.63 5,614 -0.02(-0.21%)
Apr 27, 2016 11.71 11.72 11.62 11.66 12,520 +0.00(+0.00%)
Apr 26, 2016 11.69 11.71 11.64 11.66 17,060 -0.02(-0.14%)
Apr 25, 2016 11.75 11.77 11.62 11.67 19,728 -0.10(-0.82%)
Apr 22, 2016 11.76 11.78 11.71 11.77 20,772 +0.02(+0.21%)
Apr 21, 2016 11.75 11.75 11.71 11.75 11,932 +0.02(+0.14%)
Apr 20, 2016 11.69 11.73 11.67 11.73 34,913 +0.08(+0.69%)
Apr 19, 2016 11.67 11.71 11.59 11.65 45,381 -0.02(-0.14%)
Apr 18, 2016 11.61 11.67 11.54 11.67 11,452 +0.06(+0.49%)
Apr 15, 2016 11.54 11.62 11.51 11.61 12,993 +0.07(+0.63%)
Apr 14, 2016 11.60 11.64 11.53 11.54 47,653 -0.15(-1.31%)
Apr 13, 2016 11.65 11.70 11.62 11.69 14,672 -0.02(-0.16%)
Apr 12, 2016 11.66 11.71 11.60 11.71 33,180 +0.06(+0.55%)
Apr 11, 2016 11.53 11.68 11.53 11.64 31,920 +0.02(+0.14%)
Apr 08, 2016 11.60 11.64 11.60 11.63 17,054 +0.03(+0.28%)
Apr 07, 2016 11.47 11.60 11.47 11.60 13,441 +0.04(+0.35%)
Apr 06, 2016 11.46 11.56 11.43 11.56 13,982 +0.09(+0.77%)
Apr 05, 2016 11.40 11.47 11.39 11.47 16,937 +0.07(+0.64%)
Apr 04, 2016 11.34 11.42 11.33 11.39 14,949 +0.06(+0.57%)
Apr 01, 2016 11.31 11.34 11.29 11.33 16,764 +0.03(+0.28%)
Mar 31, 2016 11.29 11.34 11.29 11.30 11,326 +0.02(+0.21%)
Mar 30, 2016 11.28 11.32 11.27 11.27 12,825 -0.02(-0.14%)
Mar 29, 2016 11.29 11.29 11.27 11.29 13,926 +0.02(+0.14%)
Mar 28, 2016 11.26 11.28 11.24 11.27 12,536 +0.02(+0.22%)
Mar 24, 2016 11.32 11.25 11.25 11.25 4,228 -0.05(-0.43%)
Mar 23, 2016 11.25 11.33 11.25 11.30 14,349 +0.03(+0.29%)
Mar 22, 2016 11.29 11.30 11.27 11.27 12,213 +0.00(+0.00%)
Mar 21, 2016 11.25 11.30 11.25 11.27 8,759 +0.00(+0.00%)
Mar 18, 2016 11.30 11.30 11.26 11.27 3,638 -0.02(-0.21%)
Mar 17, 2016 11.30 11.30 11.20 11.29 13,346 +0.00(+0.00%)
Mar 16, 2016 11.30 11.30 11.26 11.29 13,608 +0.01(+0.07%)
Mar 15, 2016 11.28 11.28 11.26 11.28 2,335 +0.01(+0.13%)
Mar 14, 2016 11.33 11.34 11.26 11.27 19,603 -0.02(-0.20%)
Mar 11, 2016 11.33 11.33 11.27 11.29 10,361 +0.01(+0.12%)
Mar 10, 2016 11.27 11.30 11.27 11.28 8,419 -0.02(-0.14%)
Mar 09, 2016 11.27 11.35 11.27 11.29 5,274 +0.05(+0.43%)
Mar 08, 2016 11.28 11.28 11.24 11.24 9,074 +0.00(+0.00%)
Mar 07, 2016 11.23 11.26 11.18 11.24 14,843 +0.09(+0.79%)
Mar 04, 2016 11.23 11.23 11.15 11.16 31,890 -0.04(-0.36%)
Mar 03, 2016 11.15 11.20 11.15 11.20 9,298 +0.02(+0.14%)
Mar 02, 2016 11.24 11.24 11.18 11.18 7,264 -0.02(-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.