NYSE - Delayed Quote USD

BlackRock Municipal Income Quality Trust (BYM)

Compare
11.36 -0.03 (-0.22%)
At close: November 4 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 11.47 11.55 11.35 11.37 11.37 120,200
Nov 1, 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 0.06 Dividend
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 11.88 32,600
Oct 11, 2024 12.02 12.02 11.96 11.98 11.92 52,800
Oct 10, 2024 11.95 12.01 11.95 11.97 11.91 52,100
Oct 9, 2024 11.99 11.99 11.93 11.95 11.89 28,200
Oct 8, 2024 11.94 11.96 11.92 11.96 11.90 26,200
Oct 7, 2024 11.95 11.99 11.91 11.95 11.89 55,400
Oct 4, 2024 12.03 12.03 11.95 11.96 11.90 27,400
Oct 3, 2024 12.05 12.07 12.00 12.04 11.98 43,500
Oct 2, 2024 12.07 12.07 12.02 12.05 11.99 69,500
Oct 1, 2024 12.07 12.10 12.04 12.07 12.01 41,100
Sep 30, 2024 12.03 12.04 11.98 12.04 11.98 39,800
Sep 27, 2024 11.96 11.99 11.94 11.98 11.92 80,400
Sep 26, 2024 11.95 11.97 11.93 11.95 11.89 53,900
Sep 25, 2024 11.96 12.00 11.93 11.95 11.89 46,400
Sep 24, 2024 11.92 11.96 11.92 11.95 11.89 39,100
Sep 23, 2024 11.98 12.00 11.94 11.97 11.91 27,700
Sep 20, 2024 12.03 12.03 11.95 11.98 11.92 59,400
Sep 19, 2024 11.98 12.03 11.97 11.98 11.92 52,900
Sep 18, 2024 12.09 12.13 11.95 12.00 11.94 147,300
Sep 17, 2024 12.07 12.12 12.04 12.07 12.01 62,900
Sep 16, 2024 0.05 Dividend
Sep 16, 2024 12.02 12.07 12.01 12.05 11.99 41,600
Sep 13, 2024 12.07 12.14 12.04 12.10 11.99 47,800
Sep 12, 2024 12.17 12.17 12.03 12.07 11.96 85,500
Sep 11, 2024 11.98 12.02 11.92 12.01 11.90 46,900
Sep 10, 2024 12.00 12.00 11.91 11.92 11.81 65,700
Sep 9, 2024 11.90 11.94 11.89 11.92 11.81 53,500
Sep 6, 2024 11.92 11.98 11.87 11.87 11.76 49,300
Sep 5, 2024 11.93 11.98 11.90 11.90 11.79 54,900
Sep 4, 2024 11.91 11.92 11.90 11.92 11.81 37,700
Sep 3, 2024 11.92 12.02 11.87 11.89 11.78 41,500
Aug 30, 2024 11.90 11.92 11.84 11.86 11.75 38,000
Aug 29, 2024 11.93 11.93 11.86 11.86 11.75 51,100
Aug 28, 2024 12.00 12.08 11.84 11.89 11.78 82,800
Aug 27, 2024 11.99 12.03 11.96 12.00 11.89 26,900
Aug 26, 2024 12.10 12.10 11.98 11.98 11.87 28,300
Aug 23, 2024 11.95 12.17 11.94 12.02 11.91 63,800
Aug 22, 2024 11.99 12.00 11.92 11.93 11.82 25,100
Aug 21, 2024 12.01 12.11 11.93 12.00 11.89 40,900
Aug 20, 2024 12.07 12.14 11.97 12.01 11.90 126,700
Aug 19, 2024 12.02 12.10 12.00 12.02 11.91 25,000
Aug 16, 2024 11.99 12.09 11.99 12.07 11.96 44,800
Aug 15, 2024 0.05 Dividend
Aug 15, 2024 12.06 12.11 11.93 12.01 11.90 45,100
Aug 14, 2024 12.09 12.14 12.01 12.13 11.97 76,400
Aug 13, 2024 12.20 12.20 12.00 12.02 11.86 65,500
Aug 12, 2024 12.07 12.38 11.91 12.19 12.03 75,500
Aug 9, 2024 11.91 12.03 11.80 12.03 11.87 64,400
Aug 8, 2024 11.84 11.91 11.80 11.84 11.68 33,000
Aug 7, 2024 11.86 11.99 11.82 11.86 11.70 37,600
Aug 6, 2024 11.69 11.84 11.69 11.81 11.65 24,100
Aug 5, 2024 11.69 11.73 11.64 11.66 11.50 47,400
Aug 2, 2024 11.98 12.03 11.73 11.73 11.57 78,400
Aug 1, 2024 11.99 12.00 11.84 11.88 11.72 40,500
Jul 31, 2024 11.79 12.03 11.62 11.83 11.67 44,100
Jul 30, 2024 11.71 11.71 11.61 11.67 11.51 18,100
Jul 29, 2024 11.60 11.63 11.54 11.62 11.46 37,100
Jul 26, 2024 11.53 11.61 11.53 11.60 11.44 21,600
Jul 25, 2024 11.52 11.53 11.48 11.50 11.35 14,500
Jul 24, 2024 11.50 11.52 11.45 11.48 11.33 47,300
Jul 23, 2024 11.52 11.55 11.51 11.52 11.37 20,600
Jul 22, 2024 11.51 11.52 11.45 11.50 11.35 25,000
Jul 19, 2024 11.45 11.46 11.44 11.46 11.31 19,000
Jul 18, 2024 11.49 11.49 11.46 11.46 11.31 19,100
Jul 17, 2024 11.55 11.58 11.46 11.49 11.34 32,800
Jul 16, 2024 11.63 11.63 11.54 11.56 11.41 71,700
Jul 15, 2024 0.05 Dividend
Jul 15, 2024 11.65 11.70 11.58 11.62 11.46 24,800
Jul 12, 2024 11.59 11.81 11.59 11.66 11.45 91,300
Jul 11, 2024 11.55 11.58 11.53 11.56 11.35 58,500
Jul 10, 2024 11.46 11.50 11.44 11.48 11.27 37,600
Jul 9, 2024 11.43 11.48 11.42 11.45 11.25 27,400
Jul 8, 2024 11.50 11.50 11.37 11.45 11.25 70,000
Jul 5, 2024 11.45 11.56 11.44 11.49 11.28 72,900
Jul 3, 2024 11.45 11.50 11.45 11.48 11.27 36,000
Jul 2, 2024 11.45 11.46 11.40 11.41 11.21 53,300
Jul 1, 2024 11.44 11.48 11.37 11.41 11.21 58,200
Jun 28, 2024 11.42 11.48 11.40 11.46 11.26 59,900
Jun 27, 2024 11.48 11.50 11.40 11.41 11.21 83,000
Jun 26, 2024 11.48 11.49 11.42 11.46 11.26 56,000
Jun 25, 2024 11.50 11.52 11.48 11.51 11.30 46,500
Jun 24, 2024 11.46 11.57 11.46 11.50 11.29 35,100
Jun 21, 2024 11.45 11.48 11.43 11.48 11.27 44,500
Jun 20, 2024 11.49 11.54 11.46 11.49 11.28 39,900
Jun 18, 2024 11.51 11.60 11.45 11.58 11.37 46,200
Jun 17, 2024 11.54 11.59 11.46 11.48 11.27 45,500
Jun 14, 2024 0.05 Dividend
Jun 14, 2024 11.45 11.54 11.41 11.54 11.33 78,700
Jun 13, 2024 11.39 11.51 11.36 11.49 11.23 91,300
Jun 12, 2024 11.34 11.42 11.32 11.35 11.10 51,200
Jun 11, 2024 11.32 11.32 11.25 11.28 11.03 68,900
Jun 10, 2024 11.20 11.24 11.15 11.24 10.99 65,700
Jun 7, 2024 11.12 11.17 11.09 11.16 10.91 45,600
Jun 6, 2024 11.17 11.22 11.07 11.19 10.94 29,300
Jun 5, 2024 11.12 11.18 11.05 11.14 10.89 61,400
Jun 4, 2024 11.08 11.14 11.08 11.10 10.85 122,900
Jun 3, 2024 11.00 11.07 10.99 11.03 10.78 81,800
May 31, 2024 10.95 11.01 10.95 10.99 10.74 53,900
May 30, 2024 10.98 10.98 10.92 10.93 10.69 63,500
May 29, 2024 11.04 11.06 10.95 10.98 10.73 87,400
May 28, 2024 11.13 11.16 11.05 11.06 10.81 44,600
May 24, 2024 11.10 11.15 11.10 11.13 10.88 19,500
May 23, 2024 11.13 11.14 11.07 11.08 10.83 28,900
May 22, 2024 11.15 11.20 11.13 11.13 10.88 106,900
May 21, 2024 11.21 11.21 11.18 11.20 10.95 44,100
May 20, 2024 11.20 11.23 11.18 11.20 10.95 43,600
May 17, 2024 11.26 11.26 11.20 11.20 10.95 56,300
May 16, 2024 11.20 11.29 11.20 11.25 11.00 61,000
May 15, 2024 11.22 11.25 11.17 11.23 10.98 68,300
May 14, 2024 0.05 Dividend
May 14, 2024 11.16 11.18 11.15 11.18 10.93 19,700
May 13, 2024 11.26 11.26 11.20 11.22 10.92 36,900
May 10, 2024 11.23 11.25 11.19 11.20 10.90 42,100
May 9, 2024 11.28 11.28 11.23 11.26 10.96 60,400
May 8, 2024 11.23 11.27 11.22 11.26 10.96 73,100
May 7, 2024 11.17 11.25 11.17 11.25 10.95 64,200
May 6, 2024 11.08 11.14 11.07 11.13 10.83 119,300
May 3, 2024 11.02 11.07 11.02 11.06 10.76 67,000
May 2, 2024 10.94 10.97 10.90 10.97 10.67 66,100
May 1, 2024 10.88 10.97 10.88 10.95 10.65 76,200
Apr 30, 2024 10.89 10.93 10.88 10.90 10.61 68,700
Apr 29, 2024 10.98 11.01 10.95 10.97 10.67 63,800
Apr 26, 2024 10.96 10.99 10.96 10.99 10.69 36,300
Apr 25, 2024 10.92 10.98 10.92 10.96 10.66 75,400
Apr 24, 2024 11.01 11.06 11.01 11.02 10.72 46,000
Apr 23, 2024 11.02 11.08 11.02 11.06 10.76 47,800
Apr 22, 2024 11.03 11.11 11.03 11.06 10.76 104,200
Apr 19, 2024 11.05 11.09 11.03 11.06 10.76 49,100
Apr 18, 2024 11.06 11.08 11.02 11.04 10.74 32,200
Apr 17, 2024 11.08 11.11 11.05 11.09 10.79 145,900
Apr 16, 2024 11.01 11.18 11.01 11.07 10.77 147,400
Apr 15, 2024 11.16 11.23 11.11 11.12 10.82 38,900
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 11.32 11.35 11.22 11.23 10.93 35,800
Apr 11, 2024 11.34 11.38 11.27 11.34 10.98 78,200
Apr 10, 2024 11.35 11.37 11.26 11.27 10.91 41,900
Apr 9, 2024 11.40 11.49 11.40 11.42 11.06 43,200
Apr 8, 2024 11.35 11.44 11.35 11.44 11.08 65,400
Apr 5, 2024 11.34 11.38 11.34 11.35 10.99 11,800
Apr 4, 2024 11.49 11.53 11.38 11.38 11.02 63,500
Apr 3, 2024 11.40 11.49 11.40 11.49 11.13 45,800
Apr 2, 2024 11.50 11.55 11.45 11.46 11.10 62,200
Apr 1, 2024 11.62 11.64 11.53 11.60 11.23 87,500
Mar 28, 2024 11.44 11.60 11.42 11.60 11.23 69,300
Mar 27, 2024 11.41 11.47 11.41 11.46 11.10 30,300
Mar 26, 2024 11.43 11.47 11.43 11.43 11.07 50,900
Mar 25, 2024 11.54 11.54 11.46 11.46 11.10 13,300
Mar 22, 2024 11.57 11.59 11.49 11.51 11.15 43,600
Mar 21, 2024 11.60 11.60 11.51 11.53 11.17 51,800
Mar 20, 2024 11.56 11.61 11.54 11.59 11.22 19,800
Mar 19, 2024 11.55 11.61 11.55 11.59 11.22 54,100
Mar 18, 2024 11.56 11.59 11.54 11.56 11.20 36,500
Mar 15, 2024 11.47 11.57 11.47 11.55 11.19 24,400
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 11.48 11.51 11.45 11.48 11.12 39,900
Mar 13, 2024 11.54 11.59 11.53 11.53 11.11 32,300
Mar 12, 2024 11.51 11.56 11.50 11.52 11.11 34,400
Mar 11, 2024 11.52 11.59 11.52 11.57 11.15 19,900
Mar 8, 2024 11.51 11.64 11.50 11.52 11.11 41,600
Mar 7, 2024 11.55 11.56 11.49 11.54 11.12 31,100
Mar 6, 2024 11.45 11.53 11.45 11.50 11.09 22,400
Mar 5, 2024 11.46 11.60 11.45 11.47 11.06 57,100
Mar 4, 2024 11.42 11.62 11.38 11.41 11.00 41,200
Mar 1, 2024 11.37 11.44 11.36 11.42 11.01 38,200
Feb 29, 2024 11.34 11.42 11.34 11.38 10.97 43,600
Feb 28, 2024 11.30 11.44 11.30 11.36 10.95 61,100
Feb 27, 2024 11.37 11.37 11.26 11.30 10.89 64,700
Feb 26, 2024 11.43 11.43 11.34 11.36 10.95 28,100
Feb 23, 2024 11.49 11.49 11.41 11.43 11.02 29,500
Feb 22, 2024 11.44 11.48 11.43 11.43 11.02 23,800
Feb 21, 2024 11.48 11.49 11.43 11.43 11.02 23,800
Feb 20, 2024 11.43 11.49 11.42 11.47 11.06 47,400
Feb 16, 2024 11.42 11.46 11.41 11.46 11.05 26,900
Feb 15, 2024 11.43 11.50 11.43 11.48 11.07 25,000
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 11.29 11.46 11.29 11.43 11.02 48,500
Feb 13, 2024 11.33 11.35 11.29 11.34 10.88 67,900
Feb 12, 2024 11.41 11.52 11.37 11.40 10.94 67,900
Feb 9, 2024 11.47 11.47 11.38 11.40 10.94 49,800
Feb 8, 2024 11.48 11.50 11.45 11.47 11.01 103,600
Feb 7, 2024 11.42 11.52 11.42 11.50 11.03 52,300
Feb 6, 2024 11.28 11.47 11.28 11.47 11.01 140,200
Feb 5, 2024 11.34 11.35 11.27 11.31 10.85 74,900
Feb 2, 2024 11.41 11.45 11.38 11.42 10.96 43,100
Feb 1, 2024 11.40 11.54 11.38 11.49 11.02 140,100
Jan 31, 2024 11.24 11.38 11.24 11.29 10.83 51,600
Jan 30, 2024 11.22 11.22 11.14 11.20 10.75 70,800
Jan 29, 2024 11.08 11.18 11.07 11.17 10.72 66,100
Jan 26, 2024 11.02 11.09 11.01 11.04 10.59 69,500
Jan 25, 2024 11.05 11.08 11.03 11.06 10.61 45,500
Jan 24, 2024 11.04 11.07 10.98 11.02 10.57 91,200
Jan 23, 2024 11.00 11.03 10.95 10.96 10.52 71,400
Jan 22, 2024 10.95 11.04 10.95 11.02 10.57 96,700
Jan 19, 2024 10.93 10.93 10.78 10.92 10.48 48,300
Jan 18, 2024 11.02 11.02 10.87 10.89 10.45 90,500
Jan 17, 2024 11.08 11.08 10.97 10.98 10.54 97,200
Jan 16, 2024 11.24 11.24 11.04 11.09 10.64 67,400
Jan 12, 2024 11.30 11.30 11.23 11.23 10.77 45,000
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 11.30 11.30 11.20 11.24 10.78 89,100
Jan 10, 2024 11.47 11.47 11.29 11.33 10.82 85,900
Jan 9, 2024 11.56 11.56 11.40 11.41 10.90 31,200
Jan 8, 2024 11.48 11.65 11.43 11.54 11.02 59,600
Jan 5, 2024 11.45 11.51 11.43 11.45 10.93 51,300
Jan 4, 2024 11.36 11.48 11.36 11.47 10.95 99,500
Jan 3, 2024 11.37 11.52 11.31 11.47 10.95 126,700
Jan 2, 2024 11.24 11.32 11.23 11.32 10.81 37,300
Dec 29, 2023 11.21 11.30 11.20 11.21 10.71 115,100
Dec 28, 2023 11.23 11.30 11.17 11.21 10.71 136,100
Dec 27, 2023 11.32 11.35 11.24 11.29 10.78 101,400
Dec 26, 2023 11.23 11.30 11.21 11.24 10.73 77,100
Dec 22, 2023 11.30 11.31 11.22 11.27 10.76 97,600
Dec 21, 2023 11.22 11.30 11.21 11.23 10.72 107,600
Dec 20, 2023 11.25 11.28 11.17 11.27 10.76 120,800
Dec 19, 2023 11.08 11.23 11.08 11.20 10.70 160,400
Dec 18, 2023 11.28 11.28 11.05 11.11 10.61 200,100
Dec 15, 2023 11.06 11.14 11.05 11.14 10.64 134,700
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 10.95 11.10 10.93 11.09 10.59 126,400
Dec 13, 2023 11.06 11.12 10.89 10.93 10.39 301,600
Dec 12, 2023 11.06 11.10 11.05 11.08 10.53 70,200
Dec 11, 2023 11.03 11.11 11.00 11.04 10.49 127,600
Dec 8, 2023 11.10 11.19 11.10 11.12 10.57 89,800
Dec 7, 2023 11.00 11.15 11.00 11.12 10.57 66,500
Dec 6, 2023 11.03 11.08 11.01 11.04 10.49 102,100
Dec 5, 2023 10.98 11.02 10.95 11.01 10.46 75,100
Dec 4, 2023 10.98 11.03 10.92 10.94 10.40 100,000
Dec 1, 2023 10.85 10.97 10.84 10.97 10.43 92,000
Nov 30, 2023 10.83 10.83 10.75 10.81 10.27 110,700
Nov 29, 2023 10.69 10.83 10.66 10.79 10.25 92,100
Nov 28, 2023 10.58 10.67 10.56 10.67 10.14 106,100
Nov 27, 2023 10.62 10.63 10.53 10.58 10.05 108,300
Nov 24, 2023 10.49 10.68 10.49 10.62 10.09 144,300
Nov 22, 2023 10.57 10.62 10.49 10.55 10.03 93,000
Nov 21, 2023 10.52 10.58 10.48 10.56 10.04 72,900
Nov 20, 2023 10.53 10.60 10.46 10.56 10.04 91,500
Nov 17, 2023 10.52 10.62 10.47 10.52 10.00 80,500
Nov 16, 2023 10.48 10.49 10.34 10.48 9.96 86,300
Nov 15, 2023 10.25 10.29 10.18 10.22 9.71 130,400
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 10.19 10.29 10.14 10.19 9.68 179,600
Nov 13, 2023 10.18 10.18 10.09 10.10 9.56 59,600
Nov 10, 2023 10.24 10.24 10.14 10.19 9.65 39,800
Nov 9, 2023 10.33 10.33 10.12 10.15 9.61 64,400
Nov 8, 2023 10.12 10.28 10.05 10.28 9.73 103,500
Nov 7, 2023 9.91 10.08 9.91 10.07 9.53 100,900
Nov 6, 2023 9.89 9.93 9.84 9.89 9.36 62,200

Related Tickers