NYSE - Delayed Quote USD
BlackRock MuniYield New York Quality Fund, Inc. (MYN)
At close: November 4 at 4:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 4, 2024 | 10.37 | 10.44 | 10.28 | 10.30 | 10.30 | 106,200 |
Nov 1, 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 10.29 | 119,700 |
Oct 31, 2024 | 10.28 | 10.33 | 10.25 | 10.33 | 10.33 | 71,300 |
Oct 30, 2024 | 10.26 | 10.29 | 10.23 | 10.25 | 10.25 | 83,800 |
Oct 29, 2024 | 10.29 | 10.34 | 10.23 | 10.26 | 10.26 | 141,400 |
Oct 28, 2024 | 10.39 | 10.39 | 10.30 | 10.32 | 10.32 | 59,000 |
Oct 25, 2024 | 10.42 | 10.43 | 10.37 | 10.39 | 10.39 | 76,800 |
Oct 24, 2024 | 10.38 | 10.38 | 10.28 | 10.31 | 10.31 | 83,500 |
Oct 23, 2024 | 10.52 | 10.52 | 10.39 | 10.39 | 10.39 | 89,000 |
Oct 22, 2024 | 10.59 | 10.61 | 10.53 | 10.55 | 10.55 | 60,900 |
Oct 21, 2024 | 10.60 | 10.63 | 10.56 | 10.58 | 10.58 | 42,700 |
Oct 18, 2024 | 10.65 | 10.69 | 10.64 | 10.64 | 10.64 | 42,700 |
Oct 17, 2024 | 10.63 | 10.65 | 10.60 | 10.61 | 10.61 | 147,900 |
Oct 16, 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | 84,100 |
Oct 15, 2024 | 0.05 Dividend | |||||
Oct 15, 2024 | 10.60 | 10.61 | 10.54 | 10.57 | 10.57 | 168,000 |
Oct 14, 2024 | 10.67 | 10.68 | 10.61 | 10.63 | 10.58 | 127,600 |
Oct 11, 2024 | 10.64 | 10.67 | 10.61 | 10.64 | 10.59 | 144,600 |
Oct 10, 2024 | 10.71 | 10.73 | 10.65 | 10.65 | 10.60 | 149,700 |
Oct 9, 2024 | 10.75 | 10.80 | 10.70 | 10.71 | 10.66 | 110,100 |
Oct 8, 2024 | 10.74 | 10.74 | 10.71 | 10.74 | 10.69 | 171,200 |
Oct 7, 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.68 | 71,100 |
Oct 4, 2024 | 10.78 | 10.80 | 10.73 | 10.74 | 10.69 | 57,300 |
Oct 3, 2024 | 10.83 | 10.83 | 10.77 | 10.80 | 10.75 | 38,500 |
Oct 2, 2024 | 10.82 | 10.83 | 10.80 | 10.81 | 10.76 | 57,600 |
Oct 1, 2024 | 10.81 | 10.87 | 10.77 | 10.82 | 10.77 | 66,100 |
Sep 30, 2024 | 10.81 | 10.82 | 10.76 | 10.78 | 10.73 | 88,100 |
Sep 27, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.72 | 58,100 |
Sep 26, 2024 | 10.80 | 10.80 | 10.73 | 10.76 | 10.71 | 105,100 |
Sep 25, 2024 | 10.76 | 10.79 | 10.74 | 10.74 | 10.69 | 45,200 |
Sep 24, 2024 | 10.74 | 10.79 | 10.73 | 10.75 | 10.70 | 147,800 |
Sep 23, 2024 | 10.78 | 10.78 | 10.73 | 10.75 | 10.70 | 45,000 |
Sep 20, 2024 | 10.82 | 10.82 | 10.74 | 10.74 | 10.69 | 62,600 |
Sep 19, 2024 | 10.78 | 10.83 | 10.77 | 10.81 | 10.76 | 33,000 |
Sep 18, 2024 | 10.79 | 10.83 | 10.72 | 10.76 | 10.71 | 102,100 |
Sep 17, 2024 | 10.85 | 10.85 | 10.73 | 10.76 | 10.71 | 107,600 |
Sep 16, 2024 | 0.04 Dividend | |||||
Sep 16, 2024 | 10.76 | 10.80 | 10.75 | 10.79 | 10.74 | 94,600 |
Sep 13, 2024 | 10.79 | 10.80 | 10.74 | 10.77 | 10.67 | 104,600 |
Sep 12, 2024 | 10.71 | 10.80 | 10.70 | 10.75 | 10.65 | 109,500 |
Sep 11, 2024 | 10.57 | 10.70 | 10.57 | 10.68 | 10.59 | 101,100 |
Sep 10, 2024 | 10.56 | 10.61 | 10.55 | 10.57 | 10.48 | 135,700 |
Sep 9, 2024 | 10.54 | 10.59 | 10.52 | 10.57 | 10.48 | 119,400 |
Sep 6, 2024 | 10.50 | 10.51 | 10.48 | 10.51 | 10.42 | 62,600 |
Sep 5, 2024 | 10.50 | 10.50 | 10.45 | 10.49 | 10.40 | 79,500 |
Sep 4, 2024 | 10.49 | 10.50 | 10.44 | 10.50 | 10.41 | 84,600 |
Sep 3, 2024 | 10.45 | 10.47 | 10.41 | 10.46 | 10.37 | 101,500 |
Aug 30, 2024 | 10.42 | 10.43 | 10.38 | 10.43 | 10.34 | 54,700 |
Aug 29, 2024 | 10.39 | 10.43 | 10.38 | 10.40 | 10.31 | 47,100 |
Aug 28, 2024 | 10.44 | 10.44 | 10.34 | 10.37 | 10.28 | 58,200 |
Aug 27, 2024 | 10.38 | 10.42 | 10.37 | 10.41 | 10.32 | 82,000 |
Aug 26, 2024 | 10.41 | 10.43 | 10.38 | 10.38 | 10.29 | 134,400 |
Aug 23, 2024 | 10.44 | 10.45 | 10.40 | 10.40 | 10.31 | 92,600 |
Aug 22, 2024 | 10.43 | 10.45 | 10.38 | 10.38 | 10.29 | 142,100 |
Aug 21, 2024 | 10.48 | 10.50 | 10.46 | 10.46 | 10.37 | 68,700 |
Aug 20, 2024 | 10.51 | 10.52 | 10.45 | 10.48 | 10.39 | 78,100 |
Aug 19, 2024 | 10.47 | 10.50 | 10.46 | 10.47 | 10.38 | 88,600 |
Aug 16, 2024 | 10.51 | 10.52 | 10.48 | 10.50 | 10.41 | 69,900 |
Aug 15, 2024 | 0.04 Dividend | |||||
Aug 15, 2024 | 10.45 | 10.48 | 10.45 | 10.47 | 10.38 | 88,700 |
Aug 14, 2024 | 10.58 | 10.59 | 10.51 | 10.52 | 10.38 | 119,400 |
Aug 13, 2024 | 10.60 | 10.60 | 10.55 | 10.57 | 10.43 | 109,800 |
Aug 12, 2024 | 10.60 | 10.65 | 10.55 | 10.55 | 10.41 | 74,200 |
Aug 9, 2024 | 10.74 | 10.74 | 10.62 | 10.63 | 10.49 | 44,100 |
Aug 8, 2024 | 10.66 | 10.70 | 10.60 | 10.64 | 10.50 | 48,900 |
Aug 7, 2024 | 10.65 | 10.86 | 10.65 | 10.68 | 10.54 | 116,700 |
Aug 6, 2024 | 10.59 | 10.72 | 10.55 | 10.66 | 10.52 | 83,300 |
Aug 5, 2024 | 10.55 | 10.60 | 10.49 | 10.55 | 10.41 | 101,700 |
Aug 2, 2024 | 10.62 | 10.67 | 10.60 | 10.65 | 10.51 | 86,500 |
Aug 1, 2024 | 10.55 | 10.62 | 10.55 | 10.60 | 10.46 | 58,400 |
Jul 31, 2024 | 10.53 | 10.59 | 10.53 | 10.58 | 10.44 | 64,300 |
Jul 30, 2024 | 10.41 | 10.54 | 10.30 | 10.54 | 10.40 | 407,100 |
Jul 29, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.25 | 72,100 |
Jul 26, 2024 | 10.44 | 10.46 | 10.40 | 10.44 | 10.30 | 61,900 |
Jul 25, 2024 | 10.43 | 10.45 | 10.37 | 10.41 | 10.27 | 84,700 |
Jul 24, 2024 | 10.46 | 10.48 | 10.37 | 10.41 | 10.27 | 111,800 |
Jul 23, 2024 | 10.41 | 10.47 | 10.41 | 10.46 | 10.32 | 47,700 |
Jul 22, 2024 | 10.42 | 10.46 | 10.39 | 10.42 | 10.28 | 26,400 |
Jul 19, 2024 | 10.44 | 10.44 | 10.38 | 10.39 | 10.25 | 11,200 |
Jul 18, 2024 | 10.44 | 10.49 | 10.41 | 10.41 | 10.27 | 63,700 |
Jul 17, 2024 | 10.54 | 10.54 | 10.46 | 10.46 | 10.32 | 72,900 |
Jul 16, 2024 | 10.54 | 10.56 | 10.49 | 10.55 | 10.41 | 40,700 |
Jul 15, 2024 | 0.04 Dividend | |||||
Jul 15, 2024 | 10.51 | 10.53 | 10.49 | 10.51 | 10.37 | 41,300 |
Jul 12, 2024 | 10.56 | 10.60 | 10.51 | 10.60 | 10.42 | 19,500 |
Jul 11, 2024 | 10.58 | 10.59 | 10.52 | 10.58 | 10.40 | 51,900 |
Jul 10, 2024 | 10.51 | 10.51 | 10.47 | 10.48 | 10.30 | 30,100 |
Jul 9, 2024 | 10.44 | 10.48 | 10.44 | 10.46 | 10.28 | 52,000 |
Jul 8, 2024 | 10.44 | 10.47 | 10.41 | 10.42 | 10.24 | 98,300 |
Jul 5, 2024 | 10.49 | 10.49 | 10.44 | 10.45 | 10.27 | 42,500 |
Jul 3, 2024 | 10.43 | 10.46 | 10.42 | 10.44 | 10.26 | 6,000 |
Jul 2, 2024 | 10.44 | 10.46 | 10.43 | 10.43 | 10.25 | 80,400 |
Jul 1, 2024 | 10.45 | 10.46 | 10.40 | 10.44 | 10.26 | 85,800 |
Jun 28, 2024 | 10.48 | 10.49 | 10.40 | 10.47 | 10.29 | 42,200 |
Jun 27, 2024 | 10.37 | 10.40 | 10.35 | 10.39 | 10.21 | 49,600 |
Jun 26, 2024 | 10.32 | 10.34 | 10.30 | 10.33 | 10.15 | 46,700 |
Jun 25, 2024 | 10.36 | 10.38 | 10.33 | 10.36 | 10.18 | 43,800 |
Jun 24, 2024 | 10.31 | 10.36 | 10.31 | 10.33 | 10.15 | 59,400 |
Jun 21, 2024 | 10.41 | 10.41 | 10.33 | 10.34 | 10.16 | 34,900 |
Jun 20, 2024 | 10.36 | 10.44 | 10.31 | 10.37 | 10.19 | 70,100 |
Jun 18, 2024 | 10.49 | 10.55 | 10.38 | 10.39 | 10.21 | 279,100 |
Jun 17, 2024 | 10.44 | 10.50 | 10.44 | 10.46 | 10.28 | 79,500 |
Jun 14, 2024 | 0.04 Dividend | |||||
Jun 14, 2024 | 10.57 | 10.57 | 10.42 | 10.47 | 10.29 | 93,300 |
Jun 13, 2024 | 10.57 | 10.59 | 10.51 | 10.57 | 10.35 | 62,600 |
Jun 12, 2024 | 10.59 | 10.59 | 10.52 | 10.53 | 10.31 | 57,800 |
Jun 11, 2024 | 10.47 | 10.50 | 10.47 | 10.49 | 10.27 | 29,800 |
Jun 10, 2024 | 10.42 | 10.50 | 10.42 | 10.50 | 10.28 | 46,900 |
Jun 7, 2024 | 10.40 | 10.45 | 10.39 | 10.41 | 10.19 | 69,000 |
Jun 6, 2024 | 10.46 | 10.52 | 10.46 | 10.48 | 10.26 | 26,800 |
Jun 5, 2024 | 10.48 | 10.54 | 10.44 | 10.50 | 10.28 | 40,800 |
Jun 4, 2024 | 10.43 | 10.49 | 10.42 | 10.43 | 10.21 | 58,500 |
Jun 3, 2024 | 10.27 | 10.39 | 10.27 | 10.38 | 10.16 | 51,200 |
May 31, 2024 | 10.31 | 10.31 | 10.27 | 10.29 | 10.07 | 46,800 |
May 30, 2024 | 10.20 | 10.32 | 10.17 | 10.31 | 10.09 | 67,100 |
May 29, 2024 | 10.27 | 10.35 | 10.20 | 10.20 | 9.98 | 44,700 |
May 28, 2024 | 10.38 | 10.42 | 10.29 | 10.29 | 10.07 | 47,100 |
May 24, 2024 | 10.35 | 10.39 | 10.31 | 10.38 | 10.16 | 30,700 |
May 23, 2024 | 10.39 | 10.39 | 10.31 | 10.32 | 10.10 | 57,500 |
May 22, 2024 | 10.39 | 10.41 | 10.39 | 10.39 | 10.17 | 39,600 |
May 21, 2024 | 10.43 | 10.44 | 10.40 | 10.44 | 10.22 | 51,700 |
May 20, 2024 | 10.35 | 10.42 | 10.34 | 10.42 | 10.20 | 60,000 |
May 17, 2024 | 10.38 | 10.38 | 10.32 | 10.33 | 10.11 | 49,100 |
May 16, 2024 | 10.38 | 10.43 | 10.38 | 10.40 | 10.18 | 32,900 |
May 15, 2024 | 10.39 | 10.42 | 10.35 | 10.42 | 10.20 | 24,600 |
May 14, 2024 | 0.04 Dividend | |||||
May 14, 2024 | 10.37 | 10.39 | 10.23 | 10.36 | 10.14 | 84,100 |
May 13, 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 10.14 | 54,000 |
May 10, 2024 | 10.37 | 10.38 | 10.33 | 10.37 | 10.11 | 49,900 |
May 9, 2024 | 10.42 | 10.42 | 10.35 | 10.39 | 10.13 | 44,600 |
May 8, 2024 | 10.30 | 10.38 | 10.30 | 10.38 | 10.12 | 56,400 |
May 7, 2024 | 10.27 | 10.32 | 10.24 | 10.30 | 10.04 | 75,900 |
May 6, 2024 | 10.22 | 10.22 | 10.18 | 10.22 | 9.96 | 44,400 |
May 3, 2024 | 10.11 | 10.17 | 10.11 | 10.14 | 9.88 | 227,200 |
May 2, 2024 | 10.08 | 10.08 | 10.03 | 10.06 | 9.81 | 117,200 |
May 1, 2024 | 10.07 | 10.08 | 10.04 | 10.05 | 9.80 | 210,400 |
Apr 30, 2024 | 10.01 | 10.05 | 10.01 | 10.04 | 9.79 | 54,900 |
Apr 29, 2024 | 10.08 | 10.09 | 10.04 | 10.06 | 9.81 | 32,300 |
Apr 26, 2024 | 10.06 | 10.09 | 10.06 | 10.07 | 9.81 | 29,400 |
Apr 25, 2024 | 10.05 | 10.06 | 10.01 | 10.04 | 9.79 | 59,000 |
Apr 24, 2024 | 10.12 | 10.13 | 10.09 | 10.11 | 9.85 | 41,200 |
Apr 23, 2024 | 10.06 | 10.15 | 10.06 | 10.11 | 9.85 | 31,600 |
Apr 22, 2024 | 10.12 | 10.13 | 10.07 | 10.08 | 9.82 | 36,400 |
Apr 19, 2024 | 10.18 | 10.19 | 10.11 | 10.11 | 9.85 | 67,400 |
Apr 18, 2024 | 10.18 | 10.19 | 10.11 | 10.16 | 9.90 | 47,300 |
Apr 17, 2024 | 10.17 | 10.18 | 10.12 | 10.16 | 9.90 | 31,800 |
Apr 16, 2024 | 10.10 | 10.18 | 10.04 | 10.13 | 9.87 | 37,900 |
Apr 15, 2024 | 10.16 | 10.20 | 10.09 | 10.12 | 9.86 | 154,700 |
Apr 12, 2024 | 0.04 Dividend | |||||
Apr 12, 2024 | 10.24 | 10.25 | 10.20 | 10.22 | 9.96 | 41,400 |
Apr 11, 2024 | 10.31 | 10.31 | 10.24 | 10.25 | 9.95 | 79,500 |
Apr 10, 2024 | 10.34 | 10.34 | 10.21 | 10.25 | 9.95 | 122,500 |
Apr 9, 2024 | 10.37 | 10.41 | 10.37 | 10.41 | 10.10 | 20,400 |
Apr 8, 2024 | 10.40 | 10.41 | 10.37 | 10.38 | 10.07 | 41,300 |
Apr 5, 2024 | 10.32 | 10.40 | 10.32 | 10.35 | 10.04 | 45,500 |
Apr 4, 2024 | 10.47 | 10.47 | 10.36 | 10.37 | 10.06 | 80,100 |
Apr 3, 2024 | 10.39 | 10.44 | 10.36 | 10.39 | 10.08 | 71,400 |
Apr 2, 2024 | 10.39 | 10.48 | 10.35 | 10.45 | 10.14 | 84,900 |
Apr 1, 2024 | 10.53 | 10.56 | 10.41 | 10.45 | 10.14 | 53,700 |
Mar 28, 2024 | 10.49 | 10.53 | 10.49 | 10.52 | 10.21 | 39,000 |
Mar 27, 2024 | 10.53 | 10.55 | 10.47 | 10.52 | 10.21 | 63,600 |
Mar 26, 2024 | 10.53 | 10.53 | 10.47 | 10.47 | 10.16 | 38,600 |
Mar 25, 2024 | 10.48 | 10.48 | 10.45 | 10.46 | 10.15 | 32,500 |
Mar 22, 2024 | 10.54 | 10.54 | 10.50 | 10.53 | 10.22 | 7,700 |
Mar 21, 2024 | 10.53 | 10.56 | 10.47 | 10.47 | 10.16 | 29,900 |
Mar 20, 2024 | 10.54 | 10.58 | 10.51 | 10.52 | 10.21 | 30,700 |
Mar 19, 2024 | 10.58 | 10.58 | 10.54 | 10.56 | 10.25 | 53,900 |
Mar 18, 2024 | 10.55 | 10.59 | 10.55 | 10.58 | 10.27 | 10,200 |
Mar 15, 2024 | 10.50 | 10.56 | 10.46 | 10.55 | 10.24 | 154,300 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 14, 2024 | 10.56 | 10.56 | 10.49 | 10.50 | 10.19 | 31,100 |
Mar 13, 2024 | 10.60 | 10.62 | 10.58 | 10.61 | 10.25 | 37,600 |
Mar 12, 2024 | 10.55 | 10.60 | 10.54 | 10.58 | 10.23 | 95,000 |
Mar 11, 2024 | 10.54 | 10.56 | 10.53 | 10.55 | 10.20 | 35,400 |
Mar 8, 2024 | 10.50 | 10.54 | 10.48 | 10.52 | 10.17 | 77,700 |
Mar 7, 2024 | 10.46 | 10.52 | 10.44 | 10.52 | 10.17 | 57,900 |
Mar 6, 2024 | 10.42 | 10.48 | 10.40 | 10.46 | 10.11 | 85,700 |
Mar 5, 2024 | 10.57 | 10.57 | 10.41 | 10.43 | 10.08 | 129,000 |
Mar 4, 2024 | 10.48 | 10.55 | 10.45 | 10.52 | 10.17 | 112,600 |
Mar 1, 2024 | 10.44 | 10.53 | 10.43 | 10.53 | 10.18 | 49,100 |
Feb 29, 2024 | 10.50 | 10.53 | 10.45 | 10.48 | 10.13 | 59,000 |
Feb 28, 2024 | 10.49 | 10.53 | 10.47 | 10.49 | 10.14 | 53,100 |
Feb 27, 2024 | 10.47 | 10.51 | 10.46 | 10.49 | 10.14 | 93,400 |
Feb 26, 2024 | 10.48 | 10.49 | 10.43 | 10.47 | 10.12 | 302,700 |
Feb 23, 2024 | 10.50 | 10.53 | 10.44 | 10.47 | 10.12 | 40,600 |
Feb 22, 2024 | 10.39 | 10.53 | 10.38 | 10.45 | 10.10 | 121,200 |
Feb 21, 2024 | 10.31 | 10.44 | 10.31 | 10.38 | 10.03 | 205,000 |
Feb 20, 2024 | 10.25 | 10.32 | 10.25 | 10.30 | 9.95 | 136,900 |
Feb 16, 2024 | 10.27 | 10.27 | 10.22 | 10.25 | 9.91 | 94,000 |
Feb 15, 2024 | 10.20 | 10.29 | 10.20 | 10.28 | 9.94 | 59,100 |
Feb 14, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.86 | 94,400 |
Feb 13, 2024 | 10.06 | 10.17 | 10.06 | 10.17 | 9.79 | 114,400 |
Feb 12, 2024 | 10.24 | 10.28 | 10.22 | 10.22 | 9.83 | 225,100 |
Feb 9, 2024 | 10.29 | 10.33 | 10.24 | 10.24 | 9.85 | 112,800 |
Feb 8, 2024 | 10.27 | 10.30 | 10.22 | 10.28 | 9.89 | 65,500 |
Feb 7, 2024 | 10.29 | 10.30 | 10.26 | 10.28 | 9.89 | 82,600 |
Feb 6, 2024 | 10.18 | 10.30 | 10.16 | 10.28 | 9.89 | 104,000 |
Feb 5, 2024 | 10.19 | 10.21 | 10.16 | 10.18 | 9.80 | 43,000 |
Feb 2, 2024 | 10.28 | 10.28 | 10.20 | 10.23 | 9.84 | 100,700 |
Feb 1, 2024 | 10.28 | 10.36 | 10.28 | 10.31 | 9.92 | 137,000 |
Jan 31, 2024 | 10.23 | 10.28 | 10.21 | 10.23 | 9.84 | 102,200 |
Jan 30, 2024 | 10.24 | 10.29 | 10.18 | 10.19 | 9.81 | 77,200 |
Jan 29, 2024 | 10.22 | 10.25 | 10.19 | 10.24 | 9.85 | 58,300 |
Jan 26, 2024 | 10.22 | 10.23 | 10.17 | 10.18 | 9.80 | 80,300 |
Jan 25, 2024 | 10.22 | 10.25 | 10.20 | 10.24 | 9.85 | 65,700 |
Jan 24, 2024 | 10.17 | 10.20 | 10.12 | 10.16 | 9.78 | 77,900 |
Jan 23, 2024 | 10.13 | 10.22 | 10.12 | 10.12 | 9.74 | 127,000 |
Jan 22, 2024 | 10.12 | 10.21 | 10.12 | 10.15 | 9.77 | 62,700 |
Jan 19, 2024 | 10.08 | 10.10 | 9.97 | 10.09 | 9.71 | 96,500 |
Jan 18, 2024 | 10.15 | 10.15 | 10.06 | 10.07 | 9.69 | 42,700 |
Jan 17, 2024 | 10.20 | 10.20 | 10.13 | 10.15 | 9.77 | 95,500 |
Jan 16, 2024 | 10.28 | 10.30 | 10.21 | 10.22 | 9.83 | 74,300 |
Jan 12, 2024 | 10.34 | 10.36 | 10.30 | 10.31 | 9.92 | 56,200 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 10.32 | 10.37 | 10.30 | 10.33 | 9.94 | 39,500 |
Jan 10, 2024 | 10.36 | 10.41 | 10.34 | 10.38 | 9.95 | 75,000 |
Jan 9, 2024 | 10.44 | 10.46 | 10.35 | 10.36 | 9.93 | 55,900 |
Jan 8, 2024 | 10.34 | 10.45 | 10.34 | 10.44 | 10.00 | 47,400 |
Jan 5, 2024 | 10.39 | 10.40 | 10.34 | 10.35 | 9.92 | 36,300 |
Jan 4, 2024 | 10.37 | 10.44 | 10.37 | 10.40 | 9.97 | 121,100 |
Jan 3, 2024 | 10.37 | 10.43 | 10.35 | 10.40 | 9.97 | 49,900 |
Jan 2, 2024 | 10.25 | 10.42 | 10.25 | 10.38 | 9.95 | 43,300 |
Dec 29, 2023 | 10.31 | 10.33 | 10.25 | 10.33 | 9.90 | 133,800 |
Dec 28, 2023 | 10.34 | 10.35 | 10.27 | 10.29 | 9.86 | 135,500 |
Dec 27, 2023 | 10.39 | 10.42 | 10.36 | 10.38 | 9.95 | 73,100 |
Dec 26, 2023 | 10.28 | 10.37 | 10.28 | 10.32 | 9.89 | 175,100 |
Dec 22, 2023 | 10.35 | 10.40 | 10.28 | 10.32 | 9.89 | 110,800 |
Dec 21, 2023 | 10.32 | 10.36 | 10.28 | 10.28 | 9.85 | 128,800 |
Dec 20, 2023 | 10.39 | 10.41 | 10.27 | 10.27 | 9.84 | 167,000 |
Dec 19, 2023 | 10.39 | 10.42 | 10.32 | 10.34 | 9.91 | 215,900 |
Dec 18, 2023 | 10.35 | 10.36 | 10.28 | 10.35 | 9.92 | 98,500 |
Dec 15, 2023 | 10.25 | 10.37 | 10.19 | 10.35 | 9.92 | 150,100 |
Dec 14, 2023 | 10.12 | 10.18 | 10.04 | 10.18 | 9.75 | 157,500 |
Dec 13, 2023 | 10.06 | 10.16 | 10.00 | 10.09 | 9.67 | 107,600 |
Dec 12, 2023 | 10.08 | 10.11 | 10.00 | 10.04 | 9.62 | 131,400 |
Dec 11, 2023 | 10.11 | 10.14 | 10.05 | 10.10 | 9.68 | 110,500 |
Dec 8, 2023 | 10.08 | 10.14 | 10.07 | 10.11 | 9.69 | 55,100 |
Dec 7, 2023 | 10.06 | 10.11 | 10.02 | 10.11 | 9.69 | 77,500 |
Dec 6, 2023 | 10.05 | 10.08 | 10.02 | 10.05 | 9.63 | 73,300 |
Dec 5, 2023 | 10.04 | 10.07 | 10.01 | 10.05 | 9.63 | 77,000 |
Dec 4, 2023 | 10.04 | 10.09 | 9.99 | 10.00 | 9.58 | 99,000 |
Dec 1, 2023 | 9.88 | 10.08 | 9.87 | 10.07 | 9.65 | 95,000 |
Nov 30, 2023 | 9.85 | 9.88 | 9.81 | 9.84 | 9.43 | 141,800 |
Nov 29, 2023 | 9.75 | 9.88 | 9.75 | 9.88 | 9.47 | 259,800 |
Nov 28, 2023 | 9.72 | 9.78 | 9.71 | 9.73 | 9.32 | 157,100 |
Nov 27, 2023 | 9.77 | 9.77 | 9.68 | 9.71 | 9.30 | 122,500 |
Nov 24, 2023 | 9.69 | 9.75 | 9.69 | 9.73 | 9.32 | 84,400 |
Nov 22, 2023 | 9.66 | 9.71 | 9.64 | 9.68 | 9.28 | 159,400 |
Nov 21, 2023 | 9.57 | 9.60 | 9.53 | 9.59 | 9.19 | 67,300 |
Nov 20, 2023 | 9.47 | 9.61 | 9.47 | 9.56 | 9.16 | 133,700 |
Nov 17, 2023 | 9.55 | 9.60 | 9.50 | 9.52 | 9.12 | 110,200 |
Nov 16, 2023 | 9.49 | 9.58 | 9.45 | 9.50 | 9.10 | 114,400 |
Nov 15, 2023 | 9.32 | 9.43 | 9.29 | 9.42 | 9.03 | 182,000 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 9.32 | 9.32 | 9.27 | 9.30 | 8.91 | 74,200 |
Nov 13, 2023 | 9.10 | 9.19 | 9.10 | 9.18 | 8.77 | 143,400 |
Nov 10, 2023 | 9.23 | 9.23 | 9.13 | 9.15 | 8.74 | 214,900 |
Nov 9, 2023 | 9.24 | 9.29 | 9.09 | 9.16 | 8.75 | 114,800 |
Nov 8, 2023 | 9.14 | 9.31 | 9.09 | 9.26 | 8.84 | 664,900 |
Nov 7, 2023 | 9.02 | 9.12 | 9.01 | 9.09 | 8.68 | 81,100 |
Nov 6, 2023 | 9.04 | 9.04 | 8.91 | 8.95 | 8.55 | 96,200 |
Related Tickers
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.72
+0.28%
NRK Nuveen New York AMT-Free Quality Municipal Income Fund
10.86
+0.28%
VTN Invesco Trust for Investment Grade New York Municipals
11.17
+0.09%
EOT Eaton Vance National Municipal Opportunities Trust
17.57
+0.06%
ENX Eaton Vance New York Municipal Bond Fund
9.53
+0.42%
BNY BlackRock New York Municipal Income Trust
10.63
+0.38%
MYD BlackRock MuniYield Fund, Inc.
11.05
+0.45%
BTA BlackRock Long-Term Municipal Advantage Trust
10.25
+0.42%
EMF Templeton Emerging Markets Fund
13.07
+0.38%
MQT BlackRock MuniYield Quality Fund II, Inc.
10.35
+0.39%