Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Income Quality Trust (NY: BYM )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jul 31, 2003 6.193 6.261 6.139 6.170 110,676 -0.02(-0.37%)
Jul 30, 2003 6.275 6.348 6.170 6.193 182,704 -0.15(-2.44%)
Jul 29, 2003 6.416 6.462 6.284 6.348 117,484 -0.11(-1.76%)
Jul 28, 2003 6.535 6.535 6.394 6.462 92,230 -0.09(-1.39%)
Jul 25, 2003 6.485 6.553 6.439 6.553 82,348 +0.10(+1.55%)
Jul 24, 2003 6.503 6.507 6.398 6.453 40,405 -0.06(-0.91%)
Jul 23, 2003 6.462 6.512 6.394 6.512 115,068 +0.09(+1.42%)
Jul 22, 2003 6.512 6.571 6.421 6.421 70,490 -0.09(-1.40%)
Jul 21, 2003 6.608 6.708 6.485 6.512 59,071 -0.09(-1.38%)
Jul 18, 2003 6.630 6.667 6.562 6.603 72,906 -0.07(-1.02%)
Jul 17, 2003 6.685 6.694 6.512 6.671 105,626 +0.01(+0.21%)
Jul 16, 2003 6.708 6.712 6.658 6.658 77,298 -0.04(-0.54%)
Jul 15, 2003 6.758 6.758 6.694 6.694 76,858 -0.05(-0.81%)
Jul 14, 2003 6.671 6.758 6.671 6.749 59,510 +0.04(+0.61%)
Jul 11, 2003 6.740 6.740 6.694 6.708 55,338 +0.00(+0.00%)
Jul 10, 2003 6.703 6.767 6.699 6.708 87,619 -0.04(-0.61%)
Jul 09, 2003 6.790 6.790 6.708 6.749 117,484 +0.00(+0.00%)
Jul 08, 2003 6.762 6.785 6.708 6.749 119,680 -0.01(-0.13%)
Jul 07, 2003 6.767 6.794 6.721 6.758 127,146 -0.03(-0.40%)
Jul 03, 2003 6.822 6.822 6.758 6.785 34,696 -0.03(-0.40%)
Jul 02, 2003 6.790 6.812 6.771 6.812 44,578 +0.00(+0.07%)
Jul 01, 2003 6.799 6.822 6.749 6.808 101,453 +0.01(+0.13%)
Jun 30, 2003 6.717 6.799 6.699 6.799 126,048 +0.11(+1.63%)
Jun 27, 2003 6.749 6.799 6.690 6.690 70,929 -0.05(-0.81%)
Jun 26, 2003 6.822 6.831 6.740 6.744 117,045 -0.08(-1.20%)
Jun 25, 2003 6.835 6.835 6.744 6.826 53,801 -0.01(-0.13%)
Jun 24, 2003 6.876 6.876 6.771 6.835 95,305 -0.01(-0.13%)
Jun 23, 2003 6.740 6.853 6.694 6.844 153,278 +0.06(+0.87%)
Jun 20, 2003 6.785 6.808 6.740 6.785 137,028 +0.00(+0.00%)
Jun 19, 2003 6.808 6.831 6.753 6.785 229,918 -0.04(-0.60%)
Jun 18, 2003 6.785 6.831 6.781 6.826 124,511 -0.00(-0.07%)
Jun 17, 2003 6.812 6.831 6.771 6.831 136,150 +0.02(+0.33%)
Jun 16, 2003 6.822 6.826 6.767 6.808 105,406 -0.02(-0.27%)
Jun 13, 2003 6.781 6.826 6.762 6.826 108,920 +0.05(+0.67%)
Jun 12, 2003 6.776 6.785 6.731 6.781 115,068 +0.02(+0.34%)
Jun 11, 2003 6.785 6.808 6.758 6.758 151,741 -0.01(-0.13%)
Jun 10, 2003 6.785 6.831 6.753 6.767 234,529 -0.06(-0.87%)
Jun 09, 2003 6.762 6.826 6.744 6.826 67,416 +0.06(+0.87%)
Jun 06, 2003 6.781 6.831 6.767 6.767 77,737 -0.06(-0.87%)
Jun 05, 2003 6.776 6.826 6.762 6.826 65,659 +0.00(+0.00%)
Jun 04, 2003 6.785 6.831 6.762 6.826 80,152 -0.00(-0.07%)
Jun 03, 2003 6.744 6.863 6.694 6.831 279,327 +0.09(+1.28%)
Jun 02, 2003 6.740 6.744 6.685 6.744 111,994 +0.10(+1.44%)
May 30, 2003 6.667 6.740 6.626 6.649 137,687 +0.01(+0.14%)
May 29, 2003 6.649 6.649 6.608 6.639 135,710 -0.01(-0.14%)
May 28, 2003 6.658 6.694 6.608 6.649 140,761 +0.00(+0.00%)
May 27, 2003 6.612 6.649 6.612 6.649 111,116 +0.03(+0.41%)
May 23, 2003 6.626 6.649 6.612 6.621 216,961 -0.00(-0.07%)
May 22, 2003 6.630 6.630 6.594 6.626 139,883 +0.00(+0.00%)
May 21, 2003 6.603 6.630 6.571 6.626 86,082 +0.00(+0.07%)
May 20, 2003 6.630 6.630 6.562 6.621 108,700 +0.03(+0.48%)
May 19, 2003 6.603 6.630 6.580 6.589 108,041 -0.01(-0.21%)
May 16, 2003 6.617 6.630 6.594 6.603 161,184 +0.00(+0.00%)
May 15, 2003 6.617 6.626 6.594 6.603 91,352 +0.00(+0.00%)
May 14, 2003 6.617 6.621 6.571 6.603 115,727 +0.01(+0.14%)
May 13, 2003 6.553 6.621 6.553 6.594 166,234 +0.01(+0.21%)
May 12, 2003 6.557 6.617 6.535 6.580 73,125 +0.03(+0.42%)
May 09, 2003 6.530 6.557 6.526 6.553 98,599 +0.07(+1.05%)
May 08, 2003 6.503 6.535 6.485 6.485 69,173 -0.02(-0.35%)
May 07, 2003 6.444 6.516 6.444 6.507 112,433 +0.04(+0.63%)
May 06, 2003 6.544 6.544 6.435 6.466 167,332 -0.07(-1.11%)
May 05, 2003 6.580 6.580 6.503 6.539 85,862 -0.05(-0.76%)
May 02, 2003 6.444 6.626 6.444 6.589 67,855 +0.13(+1.97%)
May 01, 2003 6.548 6.548 6.462 6.462 69,612 -0.05(-0.70%)
Apr 30, 2003 6.466 6.507 6.466 6.507 45,456 +0.06(+0.99%)
Apr 29, 2003 6.548 6.548 6.439 6.444 99,257 -0.09(-1.39%)
Apr 28, 2003 6.489 6.553 6.489 6.535 78,176 +0.07(+1.06%)
Apr 25, 2003 6.457 6.466 6.398 6.466 49,848 +0.01(+0.14%)
Apr 24, 2003 6.435 6.462 6.403 6.457 79,933 +0.02(+0.35%)
Apr 23, 2003 6.416 6.489 6.416 6.435 113,970 +0.02(+0.35%)
Apr 22, 2003 6.380 6.444 6.375 6.412 106,284 +0.03(+0.50%)
Apr 21, 2003 6.343 6.403 6.307 6.380 100,795 +0.05(+0.86%)
Apr 17, 2003 6.375 6.375 6.316 6.325 51,824 -0.05(-0.79%)
Apr 16, 2003 6.375 6.380 6.325 6.375 90,473 +0.04(+0.57%)
Apr 15, 2003 6.371 6.416 6.339 6.339 59,510 +0.00(+0.00%)
Apr 14, 2003 6.357 6.375 6.312 6.339 91,791 +0.01(+0.14%)
Apr 11, 2003 6.343 6.348 6.302 6.330 65,220 -0.05(-0.71%)
Apr 10, 2003 6.312 6.375 6.312 6.375 96,403 +0.05(+0.79%)
Apr 09, 2003 6.353 6.353 6.307 6.325 70,490 -0.03(-0.43%)
Apr 08, 2003 6.257 6.353 6.243 6.353 91,791 +0.12(+1.90%)
Apr 07, 2003 6.298 6.298 6.184 6.234 117,484 -0.05(-0.80%)
Apr 04, 2003 6.284 6.293 6.257 6.284 67,196 -0.01(-0.22%)
Apr 03, 2003 6.312 6.339 6.275 6.298 130,660 -0.06(-0.93%)
Apr 02, 2003 6.375 6.384 6.334 6.357 148,227 -0.04(-0.64%)
Apr 01, 2003 6.366 6.407 6.343 6.398 68,075 +0.04(+0.64%)
Mar 31, 2003 6.266 6.357 6.248 6.357 85,862 +0.05(+0.72%)
Mar 28, 2003 6.312 6.316 6.257 6.312 52,922 +0.02(+0.29%)
Mar 27, 2003 6.193 6.307 6.152 6.293 85,862 +0.09(+1.39%)
Mar 26, 2003 6.148 6.207 6.102 6.207 169,309 +0.02(+0.37%)
Mar 25, 2003 6.207 6.220 6.070 6.184 191,708 -0.03(-0.51%)
Mar 24, 2003 6.225 6.230 6.148 6.216 181,167 +0.01(+0.22%)
Mar 21, 2003 6.248 6.330 6.170 6.202 106,504 -0.05(-0.87%)
Mar 20, 2003 6.316 6.316 6.252 6.257 53,142 -0.06(-1.01%)
Mar 19, 2003 6.348 6.353 6.289 6.321 86,740 +0.00(+0.07%)
Mar 18, 2003 6.312 6.371 6.271 6.316 58,851 +0.00(+0.00%)
Mar 17, 2003 6.466 6.471 6.298 6.316 119,899 -0.13(-1.98%)
Mar 14, 2003 6.462 6.503 6.425 6.444 57,973 -0.02(-0.35%)
Mar 13, 2003 6.498 6.498 6.462 6.466 54,020 -0.03(-0.49%)
Mar 12, 2003 6.489 6.503 6.462 6.498 53,581 -0.04(-0.63%)
Mar 11, 2003 6.489 6.548 6.453 6.539 102,990 +0.06(+0.91%)
Mar 10, 2003 6.430 6.507 6.407 6.480 38,429 +0.02(+0.35%)
Mar 07, 2003 6.439 6.466 6.430 6.457 26,351 +0.00(+0.07%)
Mar 06, 2003 6.430 6.480 6.412 6.453 63,902 -0.01(-0.21%)
Mar 05, 2003 6.462 6.485 6.421 6.466 79,494 +0.01(+0.14%)
Mar 04, 2003 6.357 6.507 6.357 6.457 227,502 +0.05(+0.85%)
Mar 03, 2003 6.416 6.439 6.380 6.403 59,510 +0.02(+0.36%)
Feb 28, 2003 6.384 6.416 6.380 6.380 36,453 +0.02(+0.29%)
Feb 27, 2003 6.371 6.375 6.307 6.362 41,284 -0.01(-0.21%)
Feb 26, 2003 6.357 6.389 6.321 6.375 83,007 +0.03(+0.43%)
Feb 25, 2003 6.252 6.353 6.216 6.348 180,289 +0.10(+1.53%)
Feb 24, 2003 6.261 6.298 6.216 6.252 136,808 +0.01(+0.15%)
Feb 21, 2003 6.198 6.280 6.198 6.243 95,744 +0.05(+0.81%)
Feb 20, 2003 6.216 6.261 6.166 6.193 217,840 -0.04(-0.66%)
Feb 19, 2003 6.175 6.302 6.175 6.234 138,565 +0.03(+0.44%)
Feb 18, 2003 6.353 6.353 6.111 6.207 205,981 -0.18(-2.85%)
Feb 14, 2003 6.421 6.480 6.353 6.389 74,443 -0.05(-0.78%)
Feb 13, 2003 6.439 6.444 6.366 6.439 81,470 -0.00(-0.07%)
Feb 12, 2003 6.494 6.507 6.389 6.444 64,341 -0.06(-0.98%)
Feb 11, 2003 6.489 6.580 6.425 6.507 65,220 -0.00(-0.07%)
Feb 10, 2003 6.444 6.557 6.444 6.512 55,338 +0.07(+1.06%)
Feb 07, 2003 6.489 6.489 6.444 6.444 39,088 -0.05(-0.70%)
Feb 06, 2003 6.439 6.489 6.421 6.489 87,838 +0.05(+0.78%)
Feb 05, 2003 6.421 6.444 6.375 6.439 173,920 +0.00(+0.00%)
Feb 04, 2003 6.421 6.471 6.398 6.439 116,606 -0.03(-0.42%)
Feb 03, 2003 6.503 6.503 6.421 6.466 161,842 -0.02(-0.35%)
Jan 31, 2003 6.557 6.576 6.412 6.489 131,977 -0.06(-0.90%)
Jan 30, 2003 6.489 6.598 6.489 6.548 106,284 +0.02(+0.35%)
Jan 29, 2003 6.512 6.530 6.476 6.526 91,571 +0.06(+0.92%)
Jan 28, 2003 6.476 6.539 6.425 6.466 149,545 +0.01(+0.14%)
Jan 27, 2003 6.544 6.567 6.457 6.457 63,243 -0.10(-1.53%)
Jan 24, 2003 6.589 6.603 6.548 6.557 104,528 -0.03(-0.48%)
Jan 23, 2003 6.598 6.598 6.535 6.589 73,125 -0.01(-0.14%)
Jan 22, 2003 6.626 6.626 6.594 6.598 57,095 -0.03(-0.41%)
Jan 21, 2003 6.612 6.649 6.594 6.626 44,138 +0.00(+0.07%)
Jan 17, 2003 6.612 6.639 6.603 6.621 23,277 -0.03(-0.41%)
Jan 16, 2003 6.608 6.649 6.594 6.649 85,423 +0.04(+0.62%)
Jan 15, 2003 6.603 6.667 6.603 6.608 114,190 -0.01(-0.21%)
Jan 14, 2003 6.649 6.685 6.603 6.621 88,497 -0.05(-0.75%)
Jan 13, 2003 6.598 6.685 6.580 6.671 144,055 +0.08(+1.24%)
Jan 10, 2003 6.644 6.649 6.580 6.589 73,564 -0.05(-0.82%)
Jan 09, 2003 6.808 6.808 6.603 6.644 121,437 -0.15(-2.28%)
Jan 08, 2003 6.803 6.812 6.794 6.799 85,862 +0.02(+0.27%)
Jan 07, 2003 6.717 6.781 6.708 6.781 55,558 +0.08(+1.22%)
Jan 06, 2003 6.726 6.767 6.699 6.699 58,193 -0.03(-0.41%)
Jan 03, 2003 6.731 6.771 6.708 6.726 74,443 +0.00(+0.00%)
Jan 02, 2003 6.721 6.740 6.708 6.726 79,933 +0.01(+0.14%)
Dec 31, 2002 6.671 6.721 6.671 6.717 72,247 +0.11(+1.65%)
Dec 30, 2002 6.671 6.690 6.498 6.608 160,744 -0.05(-0.68%)
Dec 27, 2002 6.694 6.699 6.653 6.653 27,669 +0.00(+0.07%)
Dec 26, 2002 6.671 6.717 6.635 6.649 40,405 -0.07(-1.08%)
Dec 24, 2002 6.712 6.731 6.712 6.721 23,936 +0.00(+0.07%)
Dec 23, 2002 6.557 6.717 6.557 6.717 84,984 +0.15(+2.36%)
Dec 20, 2002 6.544 6.562 6.544 6.562 41,503 +0.02(+0.28%)
Dec 19, 2002 6.580 6.585 6.398 6.544 110,237 -0.05(-0.83%)
Dec 18, 2002 6.608 6.612 6.580 6.598 190,610 -0.01(-0.14%)
Dec 17, 2002 6.603 6.621 6.603 6.608 31,182 +0.00(+0.07%)
Dec 16, 2002 6.635 6.635 6.603 6.603 74,004 -0.04(-0.55%)
Dec 13, 2002 6.831 6.831 6.603 6.639 297,114 -0.19(-2.80%)
Dec 12, 2002 6.831 6.835 6.831 6.831 114,629 +0.00(+0.00%)
Dec 11, 2002 6.831 6.831 6.831 6.831 134,832 +0.00(+0.00%)
Dec 10, 2002 6.831 6.835 6.831 6.831 115,288 +0.00(+0.00%)
Dec 09, 2002 6.831 6.835 6.831 6.831 68,075 +0.00(+0.00%)
Dec 06, 2002 6.835 6.835 6.831 6.831 34,696 +0.00(+0.00%)
Dec 05, 2002 6.831 6.835 6.831 6.831 44,797 +0.00(+0.00%)
Dec 04, 2002 6.831 6.835 6.831 6.831 184,900 +0.00(+0.00%)
Dec 03, 2002 6.831 6.835 6.831 6.831 88,058 +0.00(+0.00%)
Dec 02, 2002 6.831 6.835 6.831 6.831 931,750 +0.00(+0.00%)
Nov 29, 2002 6.831 6.835 6.831 6.831 73,125 +0.00(+0.00%)
Nov 27, 2002 6.831 6.835 6.831 6.831 53,142 +0.00(+0.00%)
Nov 26, 2002 6.831 6.831 6.831 6.831 35,574 +0.00(+0.00%)
Nov 25, 2002 6.835 6.835 6.831 6.831 36,892 -0.00(-0.07%)
Nov 22, 2002 6.835 6.835 6.831 6.835 19,544 +0.00(+0.07%)
Nov 21, 2002 6.831 6.835 6.831 6.831 80,152 +0.00(+0.00%)
Nov 20, 2002 6.831 6.835 6.831 6.831 80,372 +0.00(+0.00%)
Nov 19, 2002 6.831 6.835 6.831 6.831 141,640 +0.00(+0.00%)
Nov 18, 2002 6.831 6.835 6.831 6.831 79,713 +0.00(+0.00%)
Nov 15, 2002 6.831 6.835 6.831 6.831 98,818 +0.00(+0.00%)
Nov 14, 2002 6.831 6.835 6.831 6.831 88,717 +0.00(+0.00%)
Nov 13, 2002 6.831 6.835 6.831 6.831 194,343 -0.00(-0.07%)
Nov 12, 2002 6.831 6.835 6.831 6.835 141,420 +0.00(+0.07%)
Nov 11, 2002 6.835 6.835 6.831 6.831 77,956 -0.00(-0.07%)
Nov 08, 2002 6.831 6.835 6.831 6.835 118,143 +0.00(+0.07%)
Nov 07, 2002 6.831 6.835 6.831 6.831 86,740 +0.00(+0.00%)
Nov 06, 2002 6.831 6.835 6.831 6.831 110,237 -0.00(-0.07%)
Nov 05, 2002 6.831 6.835 6.831 6.835 128,683 +0.00(+0.00%)
Nov 04, 2002 6.831 6.840 6.831 6.835 141,200 -0.02(-0.27%)
Nov 01, 2002 6.835 6.899 6.831 6.853 138,565 +0.02(+0.33%)
Oct 31, 2002 6.835 6.835 6.831 6.831 52,483 -0.00(-0.07%)
Oct 30, 2002 6.831 6.835 6.831 6.835 216,303 +0.00(+0.07%)
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.