BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	11.20	11.29	11.20	11.24	61,011	+0.01(+0.13%)
May 15, 2024	11.22	11.25	11.17	11.23	68,252	+0.05(+0.45%)
May 14, 2024	11.16	11.18	11.15	11.18	19,650	+0.01(+0.12%)
May 13, 2024	11.21	11.21	11.15	11.17	37,090	+0.02(+0.17%)
May 10, 2024	11.18	11.20	11.13	11.15	42,293	-0.06(-0.53%)
May 09, 2024	11.23	11.23	11.18	11.21	60,669	+0.00(+0.00%)
May 08, 2024	11.18	11.22	11.17	11.21	73,447	+0.01(+0.09%)
May 07, 2024	11.12	11.20	11.11	11.20	64,479	+0.12(+1.08%)
May 06, 2024	11.03	11.09	11.02	11.08	119,831	+0.07(+0.63%)
May 03, 2024	10.97	11.02	10.97	11.01	67,337	+0.09(+0.82%)
May 02, 2024	10.89	10.92	10.85	10.92	66,428	+0.02(+0.18%)
May 01, 2024	10.83	10.92	10.83	10.90	76,563	+0.05(+0.46%)
Apr 30, 2024	10.84	10.88	10.83	10.85	69,057	-0.06(-0.59%)
Apr 29, 2024	10.93	10.96	10.90	10.91	64,054	-0.02(-0.23%)
Apr 26, 2024	10.91	10.94	10.91	10.94	36,484	+0.03(+0.32%)
Apr 25, 2024	10.87	10.93	10.87	10.90	75,750	-0.06(-0.59%)
Apr 24, 2024	10.96	11.01	10.96	10.97	46,264	-0.04(-0.36%)
Apr 23, 2024	10.97	11.03	10.97	11.01	48,056	+0.01(+0.05%)
Apr 22, 2024	10.98	11.06	10.98	11.00	104,679	-0.00(-0.04%)
Apr 19, 2024	11.00	11.04	10.98	11.01	49,354	+0.02(+0.18%)
Apr 18, 2024	11.01	11.03	10.97	10.99	32,316	-0.05(-0.45%)
Apr 17, 2024	11.03	11.06	11.00	11.04	146,608	+0.02(+0.18%)
Apr 16, 2024	10.96	11.13	10.96	11.02	148,099	-0.05(-0.45%)
Apr 15, 2024	11.11	11.18	11.06	11.07	39,054	-0.11(-0.98%)
Apr 12, 2024	11.27	11.30	11.17	11.18	35,986	-0.06(-0.51%)
Apr 11, 2024	11.23	11.27	11.17	11.23	78,937	+0.07(+0.62%)
Apr 10, 2024	11.24	11.26	11.16	11.17	42,279	-0.15(-1.31%)
Apr 09, 2024	11.29	11.38	11.29	11.31	43,565	-0.02(-0.17%)
Apr 08, 2024	11.24	11.33	11.24	11.33	66,056	+0.09(+0.79%)
Apr 05, 2024	11.23	11.27	11.23	11.24	11,894	-0.03(-0.26%)
Apr 04, 2024	11.38	11.42	11.27	11.27	64,102	-0.11(-0.96%)
Apr 03, 2024	11.29	11.38	11.29	11.38	46,259	+0.03(+0.26%)
Apr 02, 2024	11.39	11.44	11.34	11.35	62,764	-0.14(-1.21%)
Apr 01, 2024	11.51	11.53	11.42	11.49	88,347	+0.00(+0.00%)
Mar 28, 2024	11.33	11.49	11.31	11.49	69,946	+0.14(+1.22%)
Mar 27, 2024	11.30	11.36	11.30	11.35	30,610	+0.03(+0.26%)
Mar 26, 2024	11.32	11.36	11.32	11.32	51,411	-0.03(-0.26%)
Mar 25, 2024	11.43	11.43	11.35	11.35	13,436	-0.05(-0.43%)
Mar 22, 2024	11.46	11.48	11.38	11.40	43,966	-0.02(-0.17%)
Mar 21, 2024	11.49	11.49	11.40	11.42	52,279	-0.06(-0.52%)
Mar 20, 2024	11.45	11.50	11.43	11.48	19,964	+0.00(+0.00%)
Mar 19, 2024	11.44	11.50	11.44	11.48	54,556	+0.03(+0.26%)
Mar 18, 2024	11.45	11.48	11.43	11.45	36,852	+0.01(+0.09%)
Mar 15, 2024	11.36	11.46	11.36	11.44	24,624	+0.07(+0.61%)
Mar 14, 2024	11.37	11.40	11.34	11.37	40,312	+0.00(+0.02%)
Mar 13, 2024	11.38	11.43	11.37	11.37	32,794	+0.01(+0.09%)
Mar 12, 2024	11.35	11.40	11.34	11.36	34,846	-0.04(-0.39%)
Mar 11, 2024	11.36	11.43	11.36	11.41	20,205	+0.04(+0.39%)
Mar 08, 2024	11.35	11.48	11.34	11.36	42,227	-0.02(-0.17%)
Mar 07, 2024	11.39	11.40	11.33	11.38	31,562	+0.04(+0.35%)
Mar 06, 2024	11.29	11.37	11.29	11.34	22,746	+0.03(+0.26%)
Mar 05, 2024	11.30	11.44	11.29	11.31	57,924	+0.06(+0.57%)
Mar 04, 2024	11.26	11.46	11.22	11.25	41,780	-0.01(-0.13%)
Mar 01, 2024	11.21	11.28	11.20	11.26	38,744	+0.04(+0.35%)
Feb 29, 2024	11.18	11.27	11.18	11.22	44,257	+0.02(+0.22%)
Feb 28, 2024	11.14	11.28	11.14	11.20	61,917	+0.05(+0.49%)
Feb 27, 2024	11.21	11.21	11.10	11.14	65,616	-0.05(-0.48%)
Feb 26, 2024	11.27	11.27	11.18	11.20	28,508	-0.07(-0.66%)
Feb 23, 2024	11.33	11.33	11.25	11.27	29,946	+0.00(+0.00%)
Feb 22, 2024	11.28	11.32	11.27	11.27	24,084	-0.00(-0.01%)
Feb 21, 2024	11.32	11.33	11.27	11.27	24,104	-0.04(-0.34%)
Feb 20, 2024	11.27	11.33	11.26	11.31	48,055	+0.01(+0.13%)
Feb 16, 2024	11.26	11.30	11.25	11.30	27,234	-0.02(-0.21%)
Feb 15, 2024	11.27	11.34	11.27	11.32	25,305	+0.05(+0.44%)
Feb 14, 2024	11.13	11.30	11.13	11.27	49,139	+0.14(+1.26%)
Feb 13, 2024	11.12	11.14	11.08	11.13	69,175	-0.06(-0.53%)
Feb 12, 2024	11.20	11.31	11.16	11.19	69,193	+0.00(+0.00%)
Feb 09, 2024	11.26	11.26	11.17	11.19	50,747	-0.07(-0.61%)
Feb 08, 2024	11.27	11.29	11.24	11.26	105,528	-0.03(-0.26%)
Feb 07, 2024	11.21	11.31	11.21	11.29	53,272	+0.03(+0.26%)
Feb 06, 2024	11.07	11.26	11.07	11.26	142,834	+0.16(+1.42%)
Feb 05, 2024	11.13	11.14	11.06	11.10	76,332	-0.11(-0.96%)
Feb 02, 2024	11.20	11.24	11.17	11.21	43,883	-0.07(-0.61%)
Feb 01, 2024	11.19	11.33	11.17	11.28	142,768	+0.20(+1.77%)
Jan 31, 2024	11.03	11.17	11.03	11.08	52,533	+0.09(+0.80%)
Jan 30, 2024	11.01	11.02	10.94	10.99	72,085	+0.03(+0.27%)
Jan 29, 2024	10.88	10.97	10.86	10.96	67,330	+0.13(+1.18%)
Jan 26, 2024	10.82	10.89	10.81	10.84	70,802	-0.02(-0.18%)
Jan 25, 2024	10.85	10.88	10.83	10.86	46,319	+0.04(+0.36%)
Jan 24, 2024	10.84	10.87	10.78	10.82	92,896	+0.06(+0.55%)
Jan 23, 2024	10.80	10.83	10.75	10.76	72,741	-0.06(-0.54%)
Jan 22, 2024	10.75	10.84	10.75	10.82	98,468	+0.10(+0.92%)
Jan 19, 2024	10.73	10.73	10.58	10.72	49,215	+0.03(+0.28%)
Jan 18, 2024	10.82	10.82	10.67	10.69	92,215	-0.09(-0.82%)
Jan 17, 2024	10.88	10.88	10.77	10.78	98,992	-0.11(-0.99%)
Jan 16, 2024	11.03	11.01	10.84	10.89	68,669	-0.14(-1.25%)
Jan 12, 2024	11.09	11.09	11.02	11.02	45,843	-0.01(-0.09%)
Jan 11, 2024	11.09	11.09	10.99	11.03	90,805	-0.04(-0.33%)
Jan 10, 2024	11.21	11.21	11.03	11.07	87,885	-0.08(-0.70%)
Jan 09, 2024	11.30	11.30	11.14	11.15	31,958	-0.13(-1.13%)
Jan 08, 2024	11.22	11.38	11.17	11.28	61,014	+0.09(+0.79%)
Jan 05, 2024	11.19	11.25	11.17	11.19	52,549	-0.02(-0.17%)
Jan 04, 2024	11.10	11.22	11.10	11.21	101,852	+0.00(+0.00%)
Jan 03, 2024	11.11	11.26	11.05	11.21	129,709	+0.15(+1.33%)
Jan 02, 2024	10.98	11.06	10.97	11.06	38,208	+0.11(+0.98%)
Dec 29, 2023	10.95	11.04	10.94	10.95	117,832	+0.00(+0.00%)
Dec 28, 2023	10.97	11.04	10.91	10.95	139,324	-0.08(-0.71%)
Dec 27, 2023	11.06	11.09	10.98	11.03	103,783	+0.05(+0.44%)
Dec 26, 2023	10.97	11.04	10.95	10.98	78,933	-0.03(-0.27%)
Dec 22, 2023	11.04	11.05	10.96	11.01	99,892	+0.04(+0.36%)
Dec 21, 2023	10.96	11.04	10.95	10.97	110,142	-0.04(-0.36%)
Dec 20, 2023	10.99	11.02	10.91	11.01	123,582	+0.07(+0.63%)
Dec 19, 2023	10.83	10.97	10.83	10.94	164,208	+0.09(+0.81%)
Dec 18, 2023	11.02	11.02	10.80	10.86	204,808	-0.03(-0.27%)
Dec 15, 2023	10.81	10.88	10.80	10.88	137,873	+0.05(+0.45%)
Dec 14, 2023	10.70	10.85	10.68	10.84	129,349	+0.21(+1.96%)
Dec 13, 2023	10.75	10.81	10.59	10.63	310,148	-0.15(-1.35%)
Dec 12, 2023	10.75	10.79	10.75	10.77	72,223	+0.04(+0.36%)
Dec 11, 2023	10.73	10.80	10.70	10.74	131,177	-0.08(-0.72%)
Dec 08, 2023	10.79	10.88	10.79	10.81	92,307	+0.00(+0.00%)
Dec 07, 2023	10.70	10.84	10.70	10.81	68,348	+0.08(+0.72%)
Dec 06, 2023	10.73	10.77	10.71	10.74	104,983	+0.03(+0.27%)
Dec 05, 2023	10.68	10.72	10.65	10.71	77,224	+0.07(+0.64%)
Dec 04, 2023	10.68	10.73	10.62	10.64	102,800	-0.03(-0.27%)
Dec 01, 2023	10.55	10.67	10.54	10.67	94,571	+0.16(+1.48%)
Nov 30, 2023	10.53	10.53	10.45	10.51	113,800	+0.02(+0.18%)
Nov 29, 2023	10.39	10.53	10.37	10.49	94,686	+0.12(+1.17%)
Nov 28, 2023	10.29	10.38	10.27	10.37	109,075	+0.08(+0.80%)
Nov 27, 2023	10.33	10.34	10.24	10.29	111,406	-0.04(-0.38%)
Nov 24, 2023	10.20	10.38	10.20	10.33	148,362	+0.07(+0.66%)
Nov 22, 2023	10.28	10.33	10.20	10.26	95,685	-0.01(-0.09%)
Nov 21, 2023	10.23	10.29	10.19	10.27	74,989	+0.00(+0.00%)
Nov 20, 2023	10.24	10.31	10.17	10.27	94,119	+0.04(+0.38%)
Nov 17, 2023	10.23	10.33	10.18	10.23	82,827	+0.04(+0.38%)
Nov 16, 2023	10.19	10.20	10.05	10.19	88,789	+0.25(+2.54%)
Nov 15, 2023	9.967	10.01	9.896	9.938	134,054	+0.03(+0.29%)
Nov 14, 2023	9.909	10.01	9.860	9.909	184,664	+0.12(+1.27%)
Nov 13, 2023	9.862	9.862	9.774	9.784	61,485	-0.09(-0.88%)
Nov 10, 2023	9.920	9.920	9.823	9.871	41,043	+0.04(+0.39%)
Nov 09, 2023	10.01	10.01	9.803	9.832	66,476	-0.13(-1.26%)
Nov 08, 2023	9.803	9.958	9.736	9.958	106,803	+0.20(+2.09%)
Nov 07, 2023	9.600	9.764	9.600	9.755	104,174	+0.17(+1.82%)
Nov 06, 2023	9.581	9.619	9.532	9.581	64,182	-0.05(-0.50%)
Nov 03, 2023	9.561	9.687	9.561	9.629	65,837	+0.13(+1.33%)
Nov 02, 2023	9.416	9.513	9.416	9.503	88,768	+0.16(+1.76%)
Nov 01, 2023	9.183	9.348	9.181	9.338	53,081	+0.15(+1.58%)
Oct 31, 2023	9.145	9.193	9.145	9.193	63,146	+0.07(+0.74%)
Oct 30, 2023	9.096	9.174	9.096	9.125	58,909	+0.02(+0.21%)
Oct 27, 2023	9.019	9.116	9.019	9.106	62,728	+0.05(+0.53%)
Oct 26, 2023	9.009	9.096	9.009	9.058	80,373	+0.01(+0.11%)
Oct 25, 2023	9.116	9.164	9.036	9.048	106,721	-0.15(-1.58%)
Oct 24, 2023	9.154	9.271	9.154	9.193	52,949	+0.06(+0.64%)
Oct 23, 2023	9.164	9.232	9.125	9.135	71,978	-0.08(-0.84%)
Oct 20, 2023	9.280	9.324	9.193	9.213	75,904	-0.10(-1.04%)
Oct 19, 2023	9.251	9.387	9.222	9.309	204,222	+0.01(+0.10%)
Oct 18, 2023	9.309	9.338	9.261	9.300	70,496	-0.04(-0.41%)
Oct 17, 2023	9.358	9.406	9.329	9.338	79,865	-0.08(-0.88%)
Oct 16, 2023	9.513	9.513	9.377	9.421	80,467	-0.09(-0.97%)
Oct 13, 2023	9.542	9.608	9.503	9.513	55,003	+0.02(+0.18%)
Oct 12, 2023	9.573	9.592	9.476	9.495	51,004	-0.07(-0.71%)
Oct 11, 2023	9.563	9.611	9.553	9.563	201,043	+0.07(+0.71%)
Oct 10, 2023	9.466	9.534	9.466	9.495	42,713	-0.01(-0.10%)
Oct 09, 2023	9.505	9.524	9.409	9.505	37,286	+0.01(+0.10%)
Oct 06, 2023	9.428	9.505	9.370	9.495	97,069	+0.01(+0.15%)
Oct 05, 2023	9.573	9.621	9.466	9.481	65,498	-0.10(-1.06%)
Oct 04, 2023	9.621	9.667	9.544	9.582	134,211	-0.04(-0.40%)
Oct 03, 2023	9.573	9.621	9.529	9.621	75,278	+0.06(+0.61%)
Oct 02, 2023	9.573	9.679	9.495	9.563	140,110	+0.05(+0.51%)
Sep 29, 2023	9.553	9.630	9.515	9.515	90,611	+0.02(+0.20%)
Sep 28, 2023	9.495	9.573	9.476	9.495	113,322	-0.03(-0.30%)
Sep 27, 2023	9.621	9.650	9.524	9.524	65,699	-0.10(-1.00%)
Sep 26, 2023	9.746	9.746	9.621	9.621	67,563	-0.12(-1.19%)
Sep 25, 2023	9.891	9.785	9.698	9.737	84,688	-0.16(-1.66%)
Sep 22, 2023	9.910	9.949	9.893	9.901	67,564	+0.01(+0.10%)
Sep 21, 2023	9.901	9.910	9.852	9.891	75,155	-0.03(-0.29%)
Sep 20, 2023	9.881	9.949	9.881	9.920	50,433	+0.05(+0.49%)
Sep 19, 2023	9.881	9.901	9.862	9.872	60,626	-0.02(-0.20%)
Sep 18, 2023	9.843	9.939	9.843	9.891	96,991	+0.00(+0.00%)
Sep 15, 2023	9.910	9.920	9.872	9.891	57,573	-0.01(-0.10%)
Sep 14, 2023	9.910	9.959	9.862	9.901	87,214	-0.03(-0.31%)
Sep 13, 2023	9.893	9.960	9.893	9.932	78,902	+0.00(+0.00%)
Sep 12, 2023	9.932	9.960	9.912	9.932	147,203	+0.01(+0.10%)
Sep 11, 2023	10.02	10.07	9.912	9.922	167,462	-0.12(-1.24%)
Sep 08, 2023	10.07	10.10	10.03	10.05	63,540	-0.03(-0.29%)
Sep 07, 2023	10.13	10.13	10.06	10.08	72,549	-0.06(-0.57%)
Sep 06, 2023	10.21	10.21	10.11	10.13	49,370	-0.01(-0.09%)
Sep 05, 2023	10.19	10.20	10.11	10.14	82,554	-0.05(-0.47%)
Sep 01, 2023	10.23	10.24	10.16	10.19	43,018	-0.01(-0.10%)
Aug 31, 2023	10.21	10.25	10.17	10.20	54,748	+0.00(+0.00%)
Aug 30, 2023	10.14	10.21	10.10	10.20	59,262	+0.02(+0.19%)
Aug 29, 2023	10.13	10.19	10.09	10.18	47,525	+0.05(+0.47%)
Aug 28, 2023	10.15	10.15	10.10	10.13	43,731	+0.02(+0.19%)
Aug 25, 2023	10.18	10.18	10.10	10.11	61,080	-0.01(-0.09%)
Aug 24, 2023	10.20	10.20	10.07	10.12	58,567	-0.09(-0.85%)
Aug 23, 2023	10.21	10.24	10.21	10.21	59,875	+0.02(+0.19%)
Aug 22, 2023	10.31	10.31	10.16	10.19	63,546	-0.03(-0.28%)
Aug 21, 2023	10.27	10.30	10.21	10.22	49,186	-0.08(-0.75%)
Aug 18, 2023	10.27	10.37	10.24	10.30	64,396	-0.02(-0.19%)
Aug 17, 2023	10.34	10.35	10.30	10.32	57,146	-0.03(-0.28%)
Aug 16, 2023	10.39	10.39	10.34	10.35	30,794	-0.05(-0.46%)
Aug 15, 2023	10.40	10.42	10.37	10.39	48,245	+0.02(+0.19%)
Aug 14, 2023	10.36	10.47	10.35	10.37	78,144	-0.05(-0.48%)
Aug 11, 2023	10.36	10.46	10.33	10.42	66,022	+0.07(+0.65%)
Aug 10, 2023	10.40	10.44	10.33	10.36	90,808	-0.01(-0.09%)
Aug 09, 2023	10.37	10.43	10.36	10.37	63,330	-0.04(-0.37%)
Aug 08, 2023	10.40	10.42	10.37	10.40	47,259	+0.03(+0.28%)
Aug 07, 2023	10.45	10.45	10.36	10.38	65,588	-0.08(-0.73%)
Aug 04, 2023	10.47	10.47	10.41	10.45	47,285	+0.04(+0.37%)
Aug 03, 2023	10.59	10.59	10.40	10.41	64,079	-0.20(-1.90%)
Aug 02, 2023	10.69	10.69	10.59	10.62	44,244	-0.11(-0.98%)
Aug 01, 2023	10.76	10.77	10.69	10.72	60,070	-0.04(-0.36%)
Jul 31, 2023	10.76	10.77	10.69	10.76	52,165	+0.04(+0.36%)
Jul 28, 2023	10.76	10.76	10.65	10.72	55,558	+0.08(+0.72%)
Jul 27, 2023	10.68	10.70	10.64	10.64	112,038	-0.10(-0.89%)
Jul 26, 2023	10.77	10.80	10.69	10.74	91,547	+0.00(+0.00%)
Jul 25, 2023	10.71	10.77	10.68	10.74	84,010	-0.04(-0.36%)
Jul 24, 2023	10.81	10.83	10.73	10.78	83,008	-0.05(-0.44%)
Jul 21, 2023	10.84	10.84	10.73	10.83	72,357	+0.02(+0.18%)
Jul 20, 2023	10.85	10.88	10.73	10.81	78,075	-0.11(-0.97%)
Jul 19, 2023	11.01	11.01	10.79	10.91	98,729	+0.01(+0.09%)
Jul 18, 2023	10.81	10.90	10.71	10.90	44,621	+0.14(+1.34%)
Jul 17, 2023	10.74	10.78	10.70	10.76	23,559	-0.01(-0.09%)
Jul 14, 2023	10.83	10.83	10.72	10.77	47,804	-0.02(-0.18%)
Jul 13, 2023	10.77	10.85	10.74	10.79	47,608	+0.06(+0.52%)
Jul 12, 2023	10.73	10.76	10.68	10.73	28,682	+0.06(+0.54%)
Jul 11, 2023	10.81	10.81	10.63	10.68	54,344	+0.02(+0.18%)
Jul 10, 2023	10.69	10.69	10.59	10.66	31,491	+0.00(+0.00%)
Jul 07, 2023	10.54	10.81	10.54	10.66	56,186	+0.04(+0.36%)
Jul 06, 2023	10.65	10.76	10.49	10.62	82,748	-0.09(-0.80%)
Jul 05, 2023	10.88	10.95	10.67	10.70	48,534	-0.17(-1.58%)