BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.39	11.55	11.37	11.55	69,619	+0.14(+1.22%)
Mar 27, 2024	11.36	11.42	11.36	11.41	30,467	+0.03(+0.26%)
Mar 26, 2024	11.38	11.42	11.38	11.38	51,170	-0.03(-0.26%)
Mar 25, 2024	11.49	11.49	11.41	11.41	13,373	-0.05(-0.43%)
Mar 22, 2024	11.52	11.54	11.44	11.46	43,760	-0.02(-0.17%)
Mar 21, 2024	11.55	11.55	11.46	11.48	52,034	-0.06(-0.52%)
Mar 20, 2024	11.51	11.56	11.49	11.54	19,870	+0.00(+0.00%)
Mar 19, 2024	11.50	11.56	11.50	11.54	54,301	+0.03(+0.26%)
Mar 18, 2024	11.51	11.54	11.49	11.51	36,679	+0.01(+0.09%)
Mar 15, 2024	11.42	11.52	11.42	11.50	24,509	+0.07(+0.61%)
Mar 14, 2024	11.43	11.46	11.40	11.43	40,123	+0.00(+0.02%)
Mar 13, 2024	11.43	11.48	11.42	11.42	32,641	+0.01(+0.09%)
Mar 12, 2024	11.40	11.45	11.39	11.41	34,683	-0.04(-0.39%)
Mar 11, 2024	11.41	11.48	11.41	11.46	20,111	+0.04(+0.39%)
Mar 08, 2024	11.40	11.53	11.39	11.41	42,030	-0.02(-0.17%)
Mar 07, 2024	11.44	11.45	11.38	11.43	31,414	+0.04(+0.35%)
Mar 06, 2024	11.35	11.42	11.35	11.39	22,640	+0.03(+0.26%)
Mar 05, 2024	11.36	11.49	11.34	11.36	57,653	+0.06(+0.57%)
Mar 04, 2024	11.32	11.51	11.28	11.30	41,584	-0.01(-0.13%)
Mar 01, 2024	11.27	11.34	11.26	11.32	38,563	+0.04(+0.35%)
Feb 29, 2024	11.24	11.32	11.24	11.28	44,050	+0.02(+0.22%)
Feb 28, 2024	11.20	11.34	11.20	11.25	61,627	+0.05(+0.49%)
Feb 27, 2024	11.27	11.27	11.16	11.20	65,309	-0.05(-0.48%)
Feb 26, 2024	11.33	11.33	11.24	11.25	28,374	-0.07(-0.66%)
Feb 23, 2024	11.38	11.38	11.31	11.33	29,806	+0.00(+0.00%)
Feb 22, 2024	11.34	11.37	11.33	11.33	23,971	-0.00(-0.01%)
Feb 21, 2024	11.37	11.38	11.33	11.33	23,991	-0.04(-0.34%)
Feb 20, 2024	11.33	11.38	11.32	11.36	47,830	+0.01(+0.13%)
Feb 16, 2024	11.32	11.36	11.31	11.35	27,107	-0.02(-0.21%)
Feb 15, 2024	11.33	11.39	11.33	11.37	25,186	+0.05(+0.44%)
Feb 14, 2024	11.19	11.36	11.19	11.33	48,909	+0.14(+1.26%)
Feb 13, 2024	11.17	11.19	11.13	11.18	68,851	-0.06(-0.53%)
Feb 12, 2024	11.25	11.36	11.21	11.24	68,869	+0.00(+0.00%)
Feb 09, 2024	11.31	11.31	11.22	11.24	50,510	-0.07(-0.61%)
Feb 08, 2024	11.32	11.34	11.29	11.31	105,035	-0.03(-0.26%)
Feb 07, 2024	11.26	11.36	11.26	11.34	53,023	+0.03(+0.26%)
Feb 06, 2024	11.12	11.31	11.12	11.31	142,165	+0.16(+1.41%)
Feb 05, 2024	11.18	11.19	11.12	11.15	75,975	-0.11(-0.96%)
Feb 02, 2024	11.25	11.29	11.22	11.26	43,678	-0.07(-0.61%)
Feb 01, 2024	11.24	11.38	11.22	11.33	142,100	+0.20(+1.77%)
Jan 31, 2024	11.09	11.22	11.09	11.13	52,287	+0.09(+0.80%)
Jan 30, 2024	11.07	11.07	10.99	11.05	71,748	+0.03(+0.27%)
Jan 29, 2024	10.93	11.03	10.91	11.02	67,015	+0.13(+1.18%)
Jan 26, 2024	10.87	10.94	10.86	10.89	70,470	-0.02(-0.18%)
Jan 25, 2024	10.90	10.93	10.88	10.91	46,102	+0.04(+0.36%)
Jan 24, 2024	10.89	10.92	10.83	10.87	92,462	+0.06(+0.55%)
Jan 23, 2024	10.85	10.88	10.80	10.81	72,401	-0.06(-0.54%)
Jan 22, 2024	10.80	10.89	10.80	10.87	98,007	+0.10(+0.92%)
Jan 19, 2024	10.78	10.78	10.63	10.77	48,985	+0.03(+0.28%)
Jan 18, 2024	10.87	10.87	10.72	10.74	91,783	-0.09(-0.82%)
Jan 17, 2024	10.93	10.93	10.82	10.83	98,529	-0.11(-0.99%)
Jan 16, 2024	11.09	11.07	10.89	10.94	68,347	-0.14(-1.25%)
Jan 12, 2024	11.14	11.14	11.08	11.08	45,629	-0.01(-0.09%)
Jan 11, 2024	11.14	11.14	11.05	11.09	90,380	-0.04(-0.33%)
Jan 10, 2024	11.26	11.26	11.08	11.12	87,474	-0.08(-0.70%)
Jan 09, 2024	11.35	11.35	11.19	11.20	31,808	-0.13(-1.13%)
Jan 08, 2024	11.27	11.44	11.22	11.33	60,728	+0.09(+0.79%)
Jan 05, 2024	11.24	11.30	11.22	11.24	52,303	-0.02(-0.17%)
Jan 04, 2024	11.15	11.27	11.15	11.26	101,376	+0.00(+0.00%)
Jan 03, 2024	11.16	11.31	11.10	11.26	129,102	+0.15(+1.33%)
Jan 02, 2024	11.03	11.11	11.02	11.11	38,029	+0.11(+0.98%)
Dec 29, 2023	11.00	11.09	11.00	11.00	117,281	+0.00(+0.00%)
Dec 28, 2023	11.02	11.09	10.97	11.00	138,672	-0.08(-0.71%)
Dec 27, 2023	11.11	11.14	11.04	11.08	103,298	+0.05(+0.44%)
Dec 26, 2023	11.02	11.09	11.00	11.03	78,564	-0.03(-0.27%)
Dec 22, 2023	11.09	11.10	11.01	11.06	99,425	+0.04(+0.36%)
Dec 21, 2023	11.01	11.09	11.00	11.02	109,627	-0.04(-0.35%)
Dec 20, 2023	11.04	11.07	10.97	11.06	123,004	+0.07(+0.62%)
Dec 19, 2023	10.88	11.03	10.88	10.99	163,440	+0.09(+0.81%)
Dec 18, 2023	11.07	11.07	10.85	10.91	203,850	-0.03(-0.27%)
Dec 15, 2023	10.86	10.94	10.85	10.94	137,227	+0.05(+0.45%)
Dec 14, 2023	10.75	10.90	10.73	10.89	128,744	+0.21(+1.95%)
Dec 13, 2023	10.81	10.86	10.64	10.68	308,696	-0.15(-1.35%)
Dec 12, 2023	10.81	10.84	10.80	10.82	71,886	+0.04(+0.36%)
Dec 11, 2023	10.78	10.85	10.75	10.79	130,563	-0.08(-0.72%)
Dec 08, 2023	10.84	10.93	10.84	10.86	91,875	+0.00(+0.00%)
Dec 07, 2023	10.75	10.89	10.75	10.86	68,029	+0.08(+0.73%)
Dec 06, 2023	10.78	10.82	10.76	10.79	104,492	+0.03(+0.27%)
Dec 05, 2023	10.73	10.77	10.70	10.76	76,862	+0.07(+0.64%)
Dec 04, 2023	10.73	10.78	10.67	10.69	102,319	-0.03(-0.27%)
Dec 01, 2023	10.60	10.72	10.59	10.72	94,128	+0.16(+1.48%)
Nov 30, 2023	10.58	10.58	10.50	10.56	113,267	+0.02(+0.18%)
Nov 29, 2023	10.44	10.58	10.41	10.54	94,243	+0.12(+1.17%)
Nov 28, 2023	10.34	10.42	10.32	10.42	108,565	+0.08(+0.80%)
Nov 27, 2023	10.38	10.38	10.29	10.34	110,884	-0.04(-0.38%)
Nov 24, 2023	10.25	10.43	10.25	10.38	147,667	+0.07(+0.66%)
Nov 22, 2023	10.33	10.38	10.25	10.31	95,237	-0.01(-0.09%)
Nov 21, 2023	10.28	10.34	10.24	10.32	74,638	+0.00(+0.00%)
Nov 20, 2023	10.29	10.36	10.22	10.32	93,679	+0.04(+0.38%)
Nov 17, 2023	10.28	10.38	10.23	10.28	82,440	+0.04(+0.38%)
Nov 16, 2023	10.24	10.25	10.10	10.24	88,374	+0.25(+2.54%)
Nov 15, 2023	10.01	10.05	9.943	9.984	133,427	+0.03(+0.29%)
Nov 14, 2023	9.955	10.05	9.906	9.955	183,800	+0.13(+1.27%)
Nov 13, 2023	9.908	9.908	9.820	9.830	61,197	-0.09(-0.88%)
Nov 10, 2023	9.966	9.966	9.869	9.918	40,851	+0.04(+0.39%)
Nov 09, 2023	10.05	10.05	9.850	9.879	66,165	-0.13(-1.27%)
Nov 08, 2023	9.850	10.01	9.781	10.01	106,304	+0.20(+2.09%)
Nov 07, 2023	9.645	9.810	9.645	9.801	103,687	+0.18(+1.82%)
Nov 06, 2023	9.626	9.665	9.577	9.626	63,882	-0.05(-0.50%)
Nov 03, 2023	9.606	9.733	9.606	9.674	65,529	+0.13(+1.33%)
Nov 02, 2023	9.460	9.558	9.460	9.548	88,353	+0.17(+1.76%)
Nov 01, 2023	9.227	9.392	9.224	9.382	52,833	+0.15(+1.58%)
Oct 31, 2023	9.188	9.236	9.188	9.236	62,850	+0.07(+0.74%)
Oct 30, 2023	9.139	9.217	9.139	9.168	58,634	+0.02(+0.21%)
Oct 27, 2023	9.061	9.159	9.061	9.149	62,434	+0.05(+0.53%)
Oct 26, 2023	9.051	9.139	9.051	9.100	79,997	+0.01(+0.11%)
Oct 25, 2023	9.159	9.207	9.079	9.090	106,221	-0.15(-1.58%)
Oct 24, 2023	9.197	9.314	9.197	9.236	52,701	+0.06(+0.64%)
Oct 23, 2023	9.207	9.275	9.168	9.178	71,641	-0.08(-0.84%)
Oct 20, 2023	9.324	9.368	9.236	9.256	75,549	-0.10(-1.04%)
Oct 19, 2023	9.295	9.431	9.266	9.353	203,266	+0.01(+0.10%)
Oct 18, 2023	9.353	9.382	9.305	9.343	70,166	-0.04(-0.41%)
Oct 17, 2023	9.402	9.450	9.373	9.382	79,491	-0.08(-0.88%)
Oct 16, 2023	9.558	9.558	9.421	9.465	80,090	-0.09(-0.97%)
Oct 13, 2023	9.587	9.654	9.548	9.558	54,746	+0.02(+0.18%)
Oct 12, 2023	9.618	9.637	9.521	9.540	50,765	-0.07(-0.71%)
Oct 11, 2023	9.608	9.656	9.598	9.608	200,103	+0.07(+0.71%)
Oct 10, 2023	9.511	9.579	9.511	9.540	42,514	-0.01(-0.10%)
Oct 09, 2023	9.550	9.569	9.453	9.550	37,112	+0.01(+0.10%)
Oct 06, 2023	9.472	9.550	9.414	9.540	96,615	+0.01(+0.15%)
Oct 05, 2023	9.618	9.666	9.511	9.525	65,192	-0.10(-1.06%)
Oct 04, 2023	9.666	9.713	9.589	9.627	133,583	-0.04(-0.40%)
Oct 03, 2023	9.618	9.666	9.574	9.666	74,926	+0.06(+0.61%)
Oct 02, 2023	9.618	9.724	9.540	9.608	139,455	+0.05(+0.51%)
Sep 29, 2023	9.598	9.676	9.559	9.559	90,187	+0.02(+0.20%)
Sep 28, 2023	9.540	9.618	9.521	9.540	112,792	-0.03(-0.30%)
Sep 27, 2023	9.666	9.695	9.569	9.569	65,392	-0.10(-1.00%)
Sep 26, 2023	9.792	9.792	9.666	9.666	67,247	-0.12(-1.19%)
Sep 25, 2023	9.938	9.831	9.744	9.782	84,292	-0.16(-1.66%)
Sep 22, 2023	9.957	9.996	9.940	9.947	67,248	+0.01(+0.10%)
Sep 21, 2023	9.947	9.957	9.899	9.938	74,803	-0.03(-0.29%)
Sep 20, 2023	9.928	9.996	9.928	9.967	50,197	+0.05(+0.49%)
Sep 19, 2023	9.928	9.947	9.908	9.918	60,342	-0.02(-0.20%)
Sep 18, 2023	9.889	9.986	9.889	9.938	96,537	+0.00(+0.00%)
Sep 15, 2023	9.957	9.967	9.918	9.938	57,303	-0.01(-0.10%)
Sep 14, 2023	9.957	10.01	9.908	9.947	86,806	-0.03(-0.31%)
Sep 13, 2023	9.940	10.01	9.940	9.978	78,533	+0.00(+0.00%)
Sep 12, 2023	9.978	10.01	9.959	9.978	146,515	+0.01(+0.10%)
Sep 11, 2023	10.07	10.11	9.959	9.969	166,678	-0.13(-1.24%)
Sep 08, 2023	10.11	10.14	10.07	10.09	63,243	-0.03(-0.29%)
Sep 07, 2023	10.18	10.18	10.10	10.12	72,209	-0.06(-0.57%)
Sep 06, 2023	10.26	10.26	10.16	10.18	49,139	-0.01(-0.10%)
Sep 05, 2023	10.24	10.25	10.16	10.19	82,167	-0.05(-0.47%)
Sep 01, 2023	10.28	10.29	10.21	10.24	42,816	-0.01(-0.09%)
Aug 31, 2023	10.26	10.30	10.22	10.25	54,492	+0.00(+0.00%)
Aug 30, 2023	10.19	10.26	10.15	10.25	58,985	+0.02(+0.19%)
Aug 29, 2023	10.18	10.24	10.13	10.23	47,302	+0.05(+0.47%)
Aug 28, 2023	10.20	10.20	10.15	10.18	43,527	+0.02(+0.19%)
Aug 25, 2023	10.23	10.23	10.14	10.16	60,795	-0.01(-0.09%)
Aug 24, 2023	10.25	10.25	10.11	10.17	58,292	-0.09(-0.85%)
Aug 23, 2023	10.26	10.29	10.26	10.26	59,595	+0.02(+0.19%)
Aug 22, 2023	10.36	10.36	10.21	10.24	63,248	-0.03(-0.28%)
Aug 21, 2023	10.32	10.35	10.26	10.27	48,956	-0.08(-0.75%)
Aug 18, 2023	10.32	10.42	10.29	10.35	64,095	-0.02(-0.19%)
Aug 17, 2023	10.38	10.40	10.35	10.36	56,878	-0.03(-0.28%)
Aug 16, 2023	10.44	10.44	10.38	10.39	30,650	-0.05(-0.46%)
Aug 15, 2023	10.45	10.47	10.42	10.44	48,020	+0.02(+0.19%)
Aug 14, 2023	10.41	10.52	10.40	10.42	77,778	-0.05(-0.48%)
Aug 11, 2023	10.41	10.51	10.38	10.47	65,713	+0.07(+0.65%)
Aug 10, 2023	10.44	10.49	10.38	10.41	90,383	-0.01(-0.09%)
Aug 09, 2023	10.42	10.48	10.41	10.42	63,034	-0.04(-0.37%)
Aug 08, 2023	10.45	10.47	10.42	10.45	47,038	+0.03(+0.28%)
Aug 07, 2023	10.50	10.50	10.41	10.42	65,281	-0.08(-0.73%)
Aug 04, 2023	10.52	10.52	10.46	10.50	47,064	+0.04(+0.37%)
Aug 03, 2023	10.64	10.64	10.45	10.46	63,779	-0.20(-1.89%)
Aug 02, 2023	10.74	10.74	10.64	10.67	44,037	-0.11(-0.98%)
Aug 01, 2023	10.81	10.82	10.74	10.77	59,789	-0.04(-0.36%)
Jul 31, 2023	10.81	10.82	10.74	10.81	51,921	+0.04(+0.36%)
Jul 28, 2023	10.81	10.81	10.70	10.77	55,298	+0.08(+0.72%)
Jul 27, 2023	10.73	10.75	10.69	10.69	111,514	-0.10(-0.89%)
Jul 26, 2023	10.82	10.85	10.74	10.79	91,119	+0.00(+0.00%)
Jul 25, 2023	10.76	10.82	10.73	10.79	83,617	-0.04(-0.36%)
Jul 24, 2023	10.86	10.88	10.78	10.83	82,620	-0.05(-0.44%)
Jul 21, 2023	10.89	10.89	10.78	10.88	72,019	+0.02(+0.18%)
Jul 20, 2023	10.90	10.93	10.78	10.86	77,710	-0.11(-0.97%)
Jul 19, 2023	11.06	11.06	10.84	10.96	98,267	+0.01(+0.09%)
Jul 18, 2023	10.86	10.95	10.76	10.95	44,413	+0.14(+1.34%)
Jul 17, 2023	10.79	10.83	10.75	10.81	23,449	-0.01(-0.09%)
Jul 14, 2023	10.88	10.88	10.77	10.82	47,580	-0.02(-0.18%)
Jul 13, 2023	10.82	10.90	10.79	10.84	47,385	+0.06(+0.52%)
Jul 12, 2023	10.78	10.81	10.73	10.78	28,548	+0.06(+0.54%)
Jul 11, 2023	10.86	10.86	10.68	10.73	54,090	+0.02(+0.18%)
Jul 10, 2023	10.74	10.74	10.64	10.71	31,344	+0.00(+0.00%)
Jul 07, 2023	10.59	10.86	10.59	10.71	55,923	+0.04(+0.36%)
Jul 06, 2023	10.70	10.81	10.54	10.67	82,361	-0.09(-0.80%)
Jul 05, 2023	10.93	11.00	10.72	10.75	48,307	-0.17(-1.58%)
Jul 03, 2023	10.91	11.03	10.72	10.93	56,236	+0.13(+1.24%)
Jun 30, 2023	10.89	10.96	10.74	10.79	94,760	-0.02(-0.18%)
Jun 29, 2023	10.79	10.86	10.70	10.81	63,139	+0.02(+0.18%)
Jun 28, 2023	10.72	10.87	10.72	10.79	137,920	+0.08(+0.72%)
Jun 27, 2023	10.70	10.75	10.66	10.72	48,615	+0.06(+0.54%)
Jun 26, 2023	10.62	10.68	10.61	10.66	79,252	+0.05(+0.45%)
Jun 23, 2023	10.65	10.73	10.55	10.61	100,620	-0.03(-0.27%)
Jun 22, 2023	10.63	10.75	10.61	10.64	38,911	+0.02(+0.18%)
Jun 21, 2023	10.54	10.69	10.54	10.62	73,573	+0.00(+0.00%)
Jun 20, 2023	10.67	10.77	10.60	10.62	63,351	-0.04(-0.36%)
Jun 16, 2023	10.73	10.75	10.65	10.66	17,599	-0.07(-0.63%)
Jun 15, 2023	10.67	10.75	10.63	10.73	84,891	-0.01(-0.13%)
May 08, 2023	10.88	10.88	10.74	10.74	35,466	-0.08(-0.70%)
May 05, 2023	10.75	10.84	10.67	10.81	80,534	+0.16(+1.52%)
May 04, 2023	10.65	10.76	10.62	10.65	51,365	+0.03(+0.27%)
May 03, 2023	10.74	10.85	10.61	10.62	107,774	-0.18(-1.68%)
May 02, 2023	10.83	10.87	10.75	10.81	47,342	-0.03(-0.26%)
May 01, 2023	10.98	10.98	10.80	10.83	55,903	-0.14(-1.30%)
Apr 28, 2023	10.87	11.05	10.87	10.98	56,696	+0.11(+1.05%)
Apr 27, 2023	10.76	10.93	10.76	10.86	57,202	+0.10(+0.97%)
Apr 26, 2023	10.70	10.88	10.70	10.76	71,282	+0.06(+0.53%)
Apr 25, 2023	10.69	10.75	10.67	10.70	42,490	+0.01(+0.09%)
Apr 24, 2023	10.70	10.73	10.67	10.69	43,928	+0.03(+0.27%)
Apr 21, 2023	10.69	10.75	10.64	10.66	34,071	-0.03(-0.27%)
Apr 20, 2023	10.71	10.71	10.63	10.69	40,335	+0.06(+0.54%)
Apr 19, 2023	10.68	10.68	10.55	10.63	51,737	-0.04(-0.36%)
Apr 18, 2023	10.86	10.86	10.65	10.67	71,451	-0.13(-1.23%)
Apr 17, 2023	10.88	10.89	10.78	10.81	38,654	-0.03(-0.26%)
Apr 14, 2023	10.95	10.95	10.82	10.83	45,648	-0.06(-0.53%)
Apr 13, 2023	10.92	10.93	10.85	10.89	48,456	+0.05(+0.42%)
Apr 12, 2023	10.92	10.94	10.82	10.85	83,609	+0.02(+0.18%)
Apr 11, 2023	10.91	10.98	10.83	10.83	88,706	-0.18(-1.64%)
Apr 10, 2023	11.07	11.13	10.98	11.01	72,085	-0.05(-0.43%)
Apr 06, 2023	11.08	11.18	11.04	11.05	267,222	-0.03(-0.26%)
Apr 05, 2023	10.90	11.08	10.90	11.08	63,118	+0.17(+1.57%)
Apr 04, 2023	10.84	10.95	10.76	10.91	86,445	+0.07(+0.61%)