Advertisement
U.S. Markets open in 4 hrs 3 mins
S&P Futures
5,747.25 +4.00 (+0.07%) Dow Futures
41,966.00 +10.00 (+0.02%) Nasdaq Futures
20,116.50 +30.50 (+0.15%) Russell 2000 Futures
2,229.30 -1.80 (-0.08%) Crude Oil
71.91 +0.44 (+0.62%) Gold
2,746.70 +0.50 (+0.02%)
BlackRock Municipal Income Quality Trust (BYM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 11.47 | 11.55 | 11.35 | 11.37 | 11.37 | 120,200 |
| Nov 01, 2024 | 11.58 | 11.60 | 11.38 | 11.39 | 11.39 | 64,900 |
| Oct 31, 2024 | 11.42 | 11.52 | 11.41 | 11.52 | 11.52 | 73,200 |
| Oct 30, 2024 | 11.50 | 11.50 | 11.39 | 11.42 | 11.42 | 36,200 |
| Oct 29, 2024 | 11.38 | 11.40 | 11.33 | 11.38 | 11.38 | 51,600 |
| Oct 28, 2024 | 11.54 | 11.68 | 11.42 | 11.44 | 11.44 | 61,200 |
| Oct 25, 2024 | 11.60 | 11.67 | 11.49 | 11.52 | 11.52 | 157,700 |
| Oct 24, 2024 | 11.65 | 11.66 | 11.50 | 11.57 | 11.57 | 84,200 |
| Oct 23, 2024 | 11.72 | 11.76 | 11.60 | 11.60 | 11.60 | 40,000 |
| Oct 22, 2024 | 11.82 | 11.86 | 11.74 | 11.77 | 11.77 | 55,600 |
| Oct 21, 2024 | 11.88 | 11.91 | 11.82 | 11.84 | 11.84 | 34,200 |
| Oct 18, 2024 | 11.95 | 11.96 | 11.90 | 11.91 | 11.91 | 45,200 |
| Oct 17, 2024 | 11.91 | 11.92 | 11.85 | 11.90 | 11.90 | 31,700 |
| Oct 16, 2024 | 11.88 | 11.93 | 11.85 | 11.86 | 11.86 | 43,300 |
| Oct 15, 2024 | 11.91 | 11.92 | 11.86 | 11.87 | 11.87 | 22,900 |
| Oct 14, 2024 | 12.02 | 12.02 | 11.92 | 11.94 | 11.94 | 32,600 |
| Oct 11, 2024 | 12.02 | 12.02 | 11.96 | 11.98 | 11.98 | 52,800 |
| Oct 10, 2024 | 11.95 | 12.01 | 11.95 | 11.97 | 11.97 | 52,100 |
| Oct 09, 2024 | 11.99 | 11.99 | 11.93 | 11.95 | 11.95 | 28,200 |
| Oct 08, 2024 | 11.94 | 11.96 | 11.92 | 11.96 | 11.96 | 26,200 |
| Oct 07, 2024 | 11.95 | 11.99 | 11.91 | 11.95 | 11.95 | 55,400 |
| Oct 04, 2024 | 12.03 | 12.03 | 11.95 | 11.96 | 11.96 | 27,400 |
| Oct 03, 2024 | 12.05 | 12.07 | 12.00 | 12.04 | 12.04 | 43,500 |
| Oct 02, 2024 | 12.07 | 12.07 | 12.02 | 12.05 | 12.05 | 69,500 |
| Oct 01, 2024 | 12.07 | 12.10 | 12.04 | 12.07 | 12.07 | 41,100 |
| Sep 30, 2024 | 12.03 | 12.04 | 11.98 | 12.04 | 12.04 | 39,800 |
| Sep 27, 2024 | 11.96 | 11.99 | 11.94 | 11.98 | 11.98 | 80,400 |
| Sep 26, 2024 | 11.95 | 11.97 | 11.93 | 11.95 | 11.95 | 53,900 |
| Sep 25, 2024 | 11.96 | 12.00 | 11.93 | 11.95 | 11.95 | 46,400 |
| Sep 24, 2024 | 11.92 | 11.96 | 11.92 | 11.95 | 11.95 | 39,100 |
| Sep 23, 2024 | 11.98 | 12.00 | 11.94 | 11.97 | 11.97 | 27,700 |
| Sep 20, 2024 | 12.03 | 12.03 | 11.95 | 11.98 | 11.98 | 59,400 |
| Sep 19, 2024 | 11.98 | 12.03 | 11.97 | 11.98 | 11.98 | 52,900 |
| Sep 18, 2024 | 12.09 | 12.13 | 11.95 | 12.00 | 12.00 | 147,300 |
| Sep 17, 2024 | 12.07 | 12.12 | 12.04 | 12.07 | 12.07 | 62,900 |
| Sep 16, 2024 | 12.02 | 12.07 | 12.01 | 12.05 | 12.05 | 41,600 |
| Sep 13, 2024 | 12.07 | 12.14 | 12.04 | 12.10 | 12.10 | 47,800 |
| Sep 12, 2024 | 12.17 | 12.17 | 12.03 | 12.07 | 12.07 | 85,500 |
| Sep 11, 2024 | 11.98 | 12.02 | 11.92 | 12.01 | 12.01 | 46,900 |
| Sep 10, 2024 | 12.00 | 12.00 | 11.91 | 11.92 | 11.92 | 65,700 |
| Sep 09, 2024 | 11.90 | 11.94 | 11.89 | 11.92 | 11.92 | 53,500 |
| Sep 06, 2024 | 11.92 | 11.98 | 11.87 | 11.87 | 11.87 | 49,300 |
| Sep 05, 2024 | 11.93 | 11.98 | 11.90 | 11.90 | 11.90 | 54,900 |
| Sep 04, 2024 | 11.91 | 11.92 | 11.90 | 11.92 | 11.92 | 37,700 |
| Sep 03, 2024 | 11.92 | 12.02 | 11.87 | 11.89 | 11.89 | 41,500 |
| Aug 30, 2024 | 11.90 | 11.92 | 11.84 | 11.86 | 11.86 | 38,000 |
| Aug 29, 2024 | 11.93 | 11.93 | 11.86 | 11.86 | 11.86 | 51,100 |
| Aug 28, 2024 | 12.00 | 12.08 | 11.84 | 11.89 | 11.89 | 82,800 |
| Aug 27, 2024 | 11.99 | 12.03 | 11.96 | 12.00 | 12.00 | 26,900 |
| Aug 26, 2024 | 12.10 | 12.10 | 11.98 | 11.98 | 11.98 | 28,300 |
| Aug 23, 2024 | 11.95 | 12.17 | 11.94 | 12.02 | 12.02 | 63,800 |
| Aug 22, 2024 | 11.99 | 12.00 | 11.92 | 11.93 | 11.93 | 25,100 |
| Aug 21, 2024 | 12.01 | 12.11 | 11.93 | 12.00 | 12.00 | 40,900 |
| Aug 20, 2024 | 12.07 | 12.14 | 11.97 | 12.01 | 12.01 | 126,700 |
| Aug 19, 2024 | 12.02 | 12.10 | 12.00 | 12.02 | 12.02 | 25,000 |
| Aug 16, 2024 | 11.99 | 12.09 | 11.99 | 12.07 | 12.07 | 44,800 |
| Aug 15, 2024 | 12.06 | 12.11 | 11.93 | 12.01 | 12.01 | 45,100 |
| Aug 14, 2024 | 12.09 | 12.14 | 12.01 | 12.13 | 12.13 | 76,400 |
| Aug 13, 2024 | 12.20 | 12.20 | 12.00 | 12.02 | 12.02 | 65,500 |
| Aug 12, 2024 | 12.07 | 12.38 | 11.91 | 12.19 | 12.19 | 75,500 |
| Aug 09, 2024 | 11.91 | 12.03 | 11.80 | 12.03 | 12.03 | 64,400 |
| Aug 08, 2024 | 11.84 | 11.91 | 11.80 | 11.84 | 11.84 | 33,000 |
| Aug 07, 2024 | 11.86 | 11.99 | 11.82 | 11.86 | 11.86 | 37,600 |
| Aug 06, 2024 | 11.69 | 11.84 | 11.69 | 11.81 | 11.81 | 24,100 |
| Aug 05, 2024 | 11.69 | 11.73 | 11.64 | 11.66 | 11.66 | 47,400 |
| Aug 02, 2024 | 11.98 | 12.03 | 11.73 | 11.73 | 11.73 | 78,400 |
| Aug 01, 2024 | 11.99 | 12.00 | 11.84 | 11.88 | 11.88 | 40,500 |
| Jul 31, 2024 | 11.79 | 12.03 | 11.62 | 11.83 | 11.83 | 44,100 |
| Jul 30, 2024 | 11.71 | 11.71 | 11.61 | 11.67 | 11.67 | 18,100 |
| Jul 29, 2024 | 11.60 | 11.63 | 11.54 | 11.62 | 11.62 | 37,100 |
| Jul 26, 2024 | 11.53 | 11.61 | 11.53 | 11.60 | 11.60 | 21,600 |
| Jul 25, 2024 | 11.52 | 11.53 | 11.48 | 11.50 | 11.50 | 14,500 |
| Jul 24, 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.48 | 47,300 |
| Jul 23, 2024 | 11.52 | 11.55 | 11.51 | 11.52 | 11.52 | 20,600 |
| Jul 22, 2024 | 11.51 | 11.52 | 11.45 | 11.50 | 11.50 | 25,000 |
| Jul 19, 2024 | 11.45 | 11.46 | 11.44 | 11.46 | 11.46 | 19,000 |
| Jul 18, 2024 | 11.49 | 11.49 | 11.46 | 11.46 | 11.46 | 19,100 |
| Jul 17, 2024 | 11.55 | 11.58 | 11.46 | 11.49 | 11.49 | 32,800 |
| Jul 16, 2024 | 11.63 | 11.63 | 11.54 | 11.56 | 11.56 | 71,700 |
| Jul 15, 2024 | 11.65 | 11.70 | 11.58 | 11.62 | 11.62 | 24,800 |
| Jul 12, 2024 | 11.59 | 11.81 | 11.59 | 11.66 | 11.66 | 91,300 |
| Jul 11, 2024 | 11.55 | 11.58 | 11.53 | 11.56 | 11.56 | 58,500 |
| Jul 10, 2024 | 11.46 | 11.50 | 11.44 | 11.48 | 11.48 | 37,600 |
| Jul 09, 2024 | 11.43 | 11.48 | 11.42 | 11.45 | 11.45 | 27,400 |
| Jul 08, 2024 | 11.50 | 11.50 | 11.37 | 11.45 | 11.45 | 70,000 |
| Jul 05, 2024 | 11.45 | 11.56 | 11.44 | 11.49 | 11.49 | 72,900 |
| Jul 03, 2024 | 11.45 | 11.50 | 11.45 | 11.48 | 11.48 | 36,000 |
| Jul 02, 2024 | 11.45 | 11.46 | 11.40 | 11.41 | 11.41 | 53,300 |
| Jul 01, 2024 | 11.44 | 11.48 | 11.37 | 11.41 | 11.41 | 58,200 |
| Jun 28, 2024 | 11.42 | 11.48 | 11.40 | 11.46 | 11.46 | 59,900 |
| Jun 27, 2024 | 11.48 | 11.50 | 11.40 | 11.41 | 11.41 | 83,000 |
| Jun 26, 2024 | 11.48 | 11.49 | 11.42 | 11.46 | 11.46 | 56,000 |
| Jun 25, 2024 | 11.50 | 11.52 | 11.48 | 11.51 | 11.51 | 46,500 |
| Jun 24, 2024 | 11.46 | 11.57 | 11.46 | 11.50 | 11.50 | 35,100 |
| Jun 21, 2024 | 11.45 | 11.48 | 11.43 | 11.48 | 11.48 | 44,500 |
| Jun 20, 2024 | 11.49 | 11.54 | 11.46 | 11.49 | 11.49 | 39,900 |
| Jun 18, 2024 | 11.51 | 11.60 | 11.45 | 11.58 | 11.58 | 46,200 |
| Jun 17, 2024 | 11.54 | 11.59 | 11.46 | 11.48 | 11.48 | 45,500 |
| Jun 14, 2024 | 11.45 | 11.54 | 11.41 | 11.54 | 11.54 | 78,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.