NYSE - Delayed Quote • USD
BlackRock Municipal Income Quality Trust (BYM)
At close: April 18 at 4:00 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.06 | 11.08 | 11.02 | 11.04 | 11.04 | 32,200 |
Apr 17, 2024 | 11.08 | 11.11 | 11.05 | 11.09 | 11.09 | 145,900 |
Apr 16, 2024 | 11.01 | 11.18 | 11.01 | 11.07 | 11.07 | 147,400 |
Apr 15, 2024 | 11.16 | 11.23 | 11.11 | 11.12 | 11.12 | 38,900 |
Apr 12, 2024 | 0.05 Dividend | |||||
Apr 12, 2024 | 11.32 | 11.35 | 11.22 | 11.23 | 11.23 | 35,800 |
Apr 11, 2024 | 11.34 | 11.38 | 11.27 | 11.34 | 11.29 | 78,200 |
Apr 10, 2024 | 11.35 | 11.37 | 11.26 | 11.27 | 11.22 | 41,900 |
Apr 9, 2024 | 11.40 | 11.49 | 11.40 | 11.42 | 11.37 | 43,200 |
Apr 8, 2024 | 11.35 | 11.44 | 11.35 | 11.44 | 11.39 | 65,400 |
Apr 5, 2024 | 11.34 | 11.38 | 11.34 | 11.35 | 11.30 | 11,800 |
Apr 4, 2024 | 11.49 | 11.53 | 11.38 | 11.38 | 11.33 | 63,500 |
Apr 3, 2024 | 11.40 | 11.49 | 11.40 | 11.49 | 11.44 | 45,800 |
Apr 2, 2024 | 11.50 | 11.55 | 11.45 | 11.46 | 11.41 | 62,200 |
Apr 1, 2024 | 11.62 | 11.64 | 11.53 | 11.60 | 11.55 | 87,500 |
Mar 28, 2024 | 11.44 | 11.60 | 11.42 | 11.60 | 11.55 | 69,300 |
Mar 27, 2024 | 11.41 | 11.47 | 11.41 | 11.46 | 11.41 | 30,300 |
Mar 26, 2024 | 11.43 | 11.47 | 11.43 | 11.43 | 11.38 | 50,900 |
Mar 25, 2024 | 11.54 | 11.54 | 11.46 | 11.46 | 11.41 | 13,300 |
Mar 22, 2024 | 11.57 | 11.59 | 11.49 | 11.51 | 11.46 | 43,600 |
Mar 21, 2024 | 11.60 | 11.60 | 11.51 | 11.53 | 11.48 | 51,800 |
Mar 20, 2024 | 11.56 | 11.61 | 11.54 | 11.59 | 11.54 | 19,800 |
Mar 19, 2024 | 11.55 | 11.61 | 11.55 | 11.59 | 11.54 | 54,100 |
Mar 18, 2024 | 11.56 | 11.59 | 11.54 | 11.56 | 11.51 | 36,500 |
Mar 15, 2024 | 11.47 | 11.57 | 11.47 | 11.55 | 11.50 | 24,400 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.48 | 11.51 | 11.45 | 11.48 | 11.43 | 39,900 |
Mar 13, 2024 | 11.54 | 11.59 | 11.53 | 11.53 | 11.42 | 32,300 |
Mar 12, 2024 | 11.51 | 11.56 | 11.50 | 11.52 | 11.41 | 34,400 |
Mar 11, 2024 | 11.52 | 11.59 | 11.52 | 11.57 | 11.46 | 19,900 |
Mar 8, 2024 | 11.51 | 11.64 | 11.50 | 11.52 | 11.41 | 41,600 |
Mar 7, 2024 | 11.55 | 11.56 | 11.49 | 11.54 | 11.43 | 31,100 |
Mar 6, 2024 | 11.45 | 11.53 | 11.45 | 11.50 | 11.39 | 22,400 |
Mar 5, 2024 | 11.46 | 11.60 | 11.45 | 11.47 | 11.36 | 57,100 |
Mar 4, 2024 | 11.42 | 11.62 | 11.38 | 11.41 | 11.30 | 41,200 |
Mar 1, 2024 | 11.37 | 11.44 | 11.36 | 11.42 | 11.31 | 38,200 |
Feb 29, 2024 | 11.34 | 11.42 | 11.34 | 11.38 | 11.27 | 43,600 |
Feb 28, 2024 | 11.30 | 11.44 | 11.30 | 11.36 | 11.25 | 61,100 |
Feb 27, 2024 | 11.37 | 11.37 | 11.26 | 11.30 | 11.20 | 64,700 |
Feb 26, 2024 | 11.43 | 11.43 | 11.34 | 11.36 | 11.25 | 28,100 |
Feb 23, 2024 | 11.49 | 11.49 | 11.41 | 11.43 | 11.32 | 29,500 |
Feb 22, 2024 | 11.44 | 11.48 | 11.43 | 11.43 | 11.32 | 23,800 |
Feb 21, 2024 | 11.48 | 11.49 | 11.43 | 11.43 | 11.32 | 23,800 |
Feb 20, 2024 | 11.43 | 11.49 | 11.42 | 11.47 | 11.36 | 47,400 |
Feb 16, 2024 | 11.42 | 11.46 | 11.41 | 11.46 | 11.35 | 26,900 |
Feb 15, 2024 | 11.43 | 11.50 | 11.43 | 11.48 | 11.37 | 25,000 |
Feb 14, 2024 | 0.05 Dividend | |||||
Feb 14, 2024 | 11.29 | 11.46 | 11.29 | 11.43 | 11.32 | 48,500 |
Feb 13, 2024 | 11.33 | 11.35 | 11.29 | 11.34 | 11.18 | 67,900 |
Feb 12, 2024 | 11.41 | 11.52 | 11.37 | 11.40 | 11.24 | 67,900 |
Feb 9, 2024 | 11.47 | 11.47 | 11.38 | 11.40 | 11.24 | 49,800 |
Feb 8, 2024 | 11.48 | 11.50 | 11.45 | 11.47 | 11.31 | 103,600 |
Feb 7, 2024 | 11.42 | 11.52 | 11.42 | 11.50 | 11.34 | 52,300 |
Feb 6, 2024 | 11.28 | 11.47 | 11.28 | 11.47 | 11.31 | 140,200 |
Feb 5, 2024 | 11.34 | 11.35 | 11.27 | 11.31 | 11.15 | 74,900 |
Feb 2, 2024 | 11.41 | 11.45 | 11.38 | 11.42 | 11.26 | 43,100 |
Feb 1, 2024 | 11.40 | 11.54 | 11.38 | 11.49 | 11.33 | 140,100 |
Jan 31, 2024 | 11.24 | 11.38 | 11.24 | 11.29 | 11.13 | 51,600 |
Jan 30, 2024 | 11.22 | 11.22 | 11.14 | 11.20 | 11.04 | 70,800 |
Jan 29, 2024 | 11.08 | 11.18 | 11.07 | 11.17 | 11.01 | 66,100 |
Jan 26, 2024 | 11.02 | 11.09 | 11.01 | 11.04 | 10.89 | 69,500 |
Jan 25, 2024 | 11.05 | 11.08 | 11.03 | 11.06 | 10.91 | 45,500 |
Jan 24, 2024 | 11.04 | 11.07 | 10.98 | 11.02 | 10.87 | 91,200 |
Jan 23, 2024 | 11.00 | 11.03 | 10.95 | 10.96 | 10.81 | 71,400 |
Jan 22, 2024 | 10.95 | 11.04 | 10.95 | 11.02 | 10.87 | 96,700 |
Jan 19, 2024 | 10.93 | 10.93 | 10.78 | 10.92 | 10.77 | 48,300 |
Jan 18, 2024 | 11.02 | 11.02 | 10.87 | 10.89 | 10.74 | 90,500 |
Jan 17, 2024 | 11.08 | 11.08 | 10.97 | 10.98 | 10.83 | 97,200 |
Jan 16, 2024 | 11.24 | 11.24 | 11.04 | 11.09 | 10.94 | 67,400 |
Jan 12, 2024 | 11.30 | 11.30 | 11.23 | 11.23 | 11.07 | 45,000 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 11.30 | 11.30 | 11.20 | 11.24 | 11.08 | 89,100 |
Jan 10, 2024 | 11.47 | 11.47 | 11.29 | 11.33 | 11.12 | 85,900 |
Jan 9, 2024 | 11.56 | 11.56 | 11.40 | 11.41 | 11.20 | 31,200 |
Jan 8, 2024 | 11.48 | 11.65 | 11.43 | 11.54 | 11.33 | 59,600 |
Jan 5, 2024 | 11.45 | 11.51 | 11.43 | 11.45 | 11.24 | 51,300 |
Jan 4, 2024 | 11.36 | 11.48 | 11.36 | 11.47 | 11.26 | 99,500 |
Jan 3, 2024 | 11.37 | 11.52 | 11.31 | 11.47 | 11.26 | 126,700 |
Jan 2, 2024 | 11.24 | 11.32 | 11.23 | 11.32 | 11.11 | 37,300 |
Dec 29, 2023 | 11.21 | 11.30 | 11.20 | 11.21 | 11.00 | 115,100 |
Dec 28, 2023 | 11.23 | 11.30 | 11.17 | 11.21 | 11.00 | 136,100 |
Dec 27, 2023 | 11.32 | 11.35 | 11.24 | 11.29 | 11.08 | 101,400 |
Dec 26, 2023 | 11.23 | 11.30 | 11.21 | 11.24 | 11.03 | 77,100 |
Dec 22, 2023 | 11.30 | 11.31 | 11.22 | 11.27 | 11.06 | 97,600 |
Dec 21, 2023 | 11.22 | 11.30 | 11.21 | 11.23 | 11.02 | 107,600 |
Dec 20, 2023 | 11.25 | 11.28 | 11.17 | 11.27 | 11.06 | 120,800 |
Dec 19, 2023 | 11.08 | 11.23 | 11.08 | 11.20 | 10.99 | 160,400 |
Dec 18, 2023 | 11.28 | 11.28 | 11.05 | 11.11 | 10.90 | 200,100 |
Dec 15, 2023 | 11.06 | 11.14 | 11.05 | 11.14 | 10.93 | 134,700 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 10.95 | 11.10 | 10.93 | 11.09 | 10.88 | 126,400 |
Dec 13, 2023 | 11.06 | 11.12 | 10.89 | 10.93 | 10.68 | 301,600 |
Dec 12, 2023 | 11.06 | 11.10 | 11.05 | 11.08 | 10.82 | 70,200 |
Dec 11, 2023 | 11.03 | 11.11 | 11.00 | 11.04 | 10.78 | 127,600 |
Dec 8, 2023 | 11.10 | 11.19 | 11.10 | 11.12 | 10.86 | 89,800 |
Dec 7, 2023 | 11.00 | 11.15 | 11.00 | 11.12 | 10.86 | 66,500 |
Dec 6, 2023 | 11.03 | 11.08 | 11.01 | 11.04 | 10.78 | 102,100 |
Dec 5, 2023 | 10.98 | 11.02 | 10.95 | 11.01 | 10.75 | 75,100 |
Dec 4, 2023 | 10.98 | 11.03 | 10.92 | 10.94 | 10.69 | 100,000 |
Dec 1, 2023 | 10.85 | 10.97 | 10.84 | 10.97 | 10.71 | 92,000 |
Nov 30, 2023 | 10.83 | 10.83 | 10.75 | 10.81 | 10.56 | 110,700 |
Nov 29, 2023 | 10.69 | 10.83 | 10.66 | 10.79 | 10.54 | 92,100 |
Nov 28, 2023 | 10.58 | 10.67 | 10.56 | 10.67 | 10.42 | 106,100 |
Nov 27, 2023 | 10.62 | 10.63 | 10.53 | 10.58 | 10.33 | 108,300 |
Nov 24, 2023 | 10.49 | 10.68 | 10.49 | 10.62 | 10.37 | 144,300 |
Nov 22, 2023 | 10.57 | 10.62 | 10.49 | 10.55 | 10.30 | 93,000 |
Nov 21, 2023 | 10.52 | 10.58 | 10.48 | 10.56 | 10.31 | 72,900 |
Nov 20, 2023 | 10.53 | 10.60 | 10.46 | 10.56 | 10.31 | 91,500 |
Nov 17, 2023 | 10.52 | 10.62 | 10.47 | 10.52 | 10.28 | 80,500 |
Nov 16, 2023 | 10.48 | 10.49 | 10.34 | 10.48 | 10.24 | 86,300 |
Nov 15, 2023 | 10.25 | 10.29 | 10.18 | 10.22 | 9.98 | 130,400 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.19 | 10.29 | 10.14 | 10.19 | 9.95 | 179,600 |
Nov 13, 2023 | 10.18 | 10.18 | 10.09 | 10.10 | 9.83 | 59,600 |
Nov 10, 2023 | 10.24 | 10.24 | 10.14 | 10.19 | 9.92 | 39,800 |
Nov 9, 2023 | 10.33 | 10.33 | 10.12 | 10.15 | 9.88 | 64,400 |
Nov 8, 2023 | 10.12 | 10.28 | 10.05 | 10.28 | 10.00 | 103,500 |
Nov 7, 2023 | 9.91 | 10.08 | 9.91 | 10.07 | 9.80 | 100,900 |
Nov 6, 2023 | 9.89 | 9.93 | 9.84 | 9.89 | 9.62 | 62,200 |
Nov 3, 2023 | 9.87 | 10.00 | 9.87 | 9.94 | 9.67 | 63,800 |
Nov 2, 2023 | 9.72 | 9.82 | 9.72 | 9.81 | 9.55 | 86,000 |
Nov 1, 2023 | 9.48 | 9.65 | 9.48 | 9.64 | 9.38 | 51,400 |
Oct 31, 2023 | 9.44 | 9.49 | 9.44 | 9.49 | 9.23 | 61,200 |
Oct 30, 2023 | 9.39 | 9.47 | 9.39 | 9.42 | 9.17 | 57,100 |
Oct 27, 2023 | 9.31 | 9.41 | 9.31 | 9.40 | 9.15 | 60,800 |
Oct 26, 2023 | 9.30 | 9.39 | 9.30 | 9.35 | 9.10 | 77,900 |
Oct 25, 2023 | 9.41 | 9.46 | 9.33 | 9.34 | 9.09 | 103,400 |
Oct 24, 2023 | 9.45 | 9.57 | 9.45 | 9.49 | 9.23 | 51,300 |
Oct 23, 2023 | 9.46 | 9.53 | 9.42 | 9.43 | 9.18 | 69,700 |
Oct 20, 2023 | 9.58 | 9.63 | 9.49 | 9.51 | 9.25 | 73,500 |
Oct 19, 2023 | 9.55 | 9.69 | 9.52 | 9.61 | 9.35 | 197,800 |
Oct 18, 2023 | 9.61 | 9.64 | 9.56 | 9.60 | 9.34 | 68,300 |
Oct 17, 2023 | 9.66 | 9.71 | 9.63 | 9.64 | 9.38 | 77,400 |
Oct 16, 2023 | 9.82 | 9.82 | 9.68 | 9.73 | 9.47 | 78,000 |
Oct 13, 2023 | 0.04 Dividend | |||||
Oct 13, 2023 | 9.85 | 9.92 | 9.81 | 9.82 | 9.56 | 53,300 |
Oct 12, 2023 | 9.92 | 9.94 | 9.82 | 9.84 | 9.54 | 49,200 |
Oct 11, 2023 | 9.91 | 9.96 | 9.90 | 9.91 | 9.61 | 194,000 |
Oct 10, 2023 | 9.81 | 9.88 | 9.81 | 9.84 | 9.54 | 41,200 |
Oct 9, 2023 | 9.85 | 9.87 | 9.75 | 9.85 | 9.55 | 36,000 |
Oct 6, 2023 | 9.77 | 9.85 | 9.71 | 9.84 | 9.54 | 93,700 |
Oct 5, 2023 | 9.92 | 9.97 | 9.81 | 9.82 | 9.52 | 63,200 |
Oct 4, 2023 | 9.97 | 10.02 | 9.89 | 9.93 | 9.63 | 129,500 |
Oct 3, 2023 | 9.92 | 9.97 | 9.88 | 9.97 | 9.66 | 72,600 |
Oct 2, 2023 | 9.92 | 10.03 | 9.84 | 9.91 | 9.61 | 135,200 |
Sep 29, 2023 | 9.90 | 9.98 | 9.86 | 9.86 | 9.56 | 87,400 |
Sep 28, 2023 | 9.84 | 9.92 | 9.82 | 9.84 | 9.54 | 109,400 |
Sep 27, 2023 | 9.97 | 10.00 | 9.87 | 9.87 | 9.57 | 63,400 |
Sep 26, 2023 | 10.10 | 10.10 | 9.97 | 9.97 | 9.66 | 65,200 |
Sep 25, 2023 | 10.25 | 10.25 | 10.05 | 10.09 | 9.78 | 81,700 |
Sep 22, 2023 | 10.27 | 10.31 | 10.25 | 10.26 | 9.95 | 65,200 |
Sep 21, 2023 | 10.26 | 10.27 | 10.21 | 10.25 | 9.94 | 72,500 |
Sep 20, 2023 | 10.24 | 10.31 | 10.24 | 10.28 | 9.96 | 48,700 |
Sep 19, 2023 | 10.24 | 10.26 | 10.22 | 10.23 | 9.92 | 58,500 |
Sep 18, 2023 | 10.20 | 10.30 | 10.20 | 10.25 | 9.94 | 93,600 |
Sep 15, 2023 | 10.27 | 10.28 | 10.23 | 10.25 | 9.94 | 55,600 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.27 | 10.32 | 10.22 | 10.26 | 9.95 | 84,200 |
Sep 13, 2023 | 10.29 | 10.36 | 10.29 | 10.33 | 9.98 | 75,900 |
Sep 12, 2023 | 10.33 | 10.36 | 10.31 | 10.33 | 9.98 | 141,500 |
Sep 11, 2023 | 10.42 | 10.47 | 10.31 | 10.32 | 9.97 | 161,000 |
Sep 8, 2023 | 10.47 | 10.50 | 10.43 | 10.45 | 10.09 | 61,100 |
Sep 7, 2023 | 10.54 | 10.54 | 10.46 | 10.48 | 10.12 | 69,800 |
Sep 6, 2023 | 10.62 | 10.62 | 10.52 | 10.54 | 10.18 | 47,500 |
Sep 5, 2023 | 10.60 | 10.61 | 10.52 | 10.55 | 10.19 | 79,400 |
Sep 1, 2023 | 10.64 | 10.65 | 10.57 | 10.60 | 10.24 | 41,400 |
Aug 31, 2023 | 10.62 | 10.66 | 10.58 | 10.61 | 10.25 | 52,600 |
Aug 30, 2023 | 10.55 | 10.62 | 10.51 | 10.61 | 10.25 | 57,000 |
Aug 29, 2023 | 10.54 | 10.60 | 10.49 | 10.59 | 10.23 | 45,700 |
Aug 28, 2023 | 10.56 | 10.56 | 10.51 | 10.54 | 10.18 | 42,000 |
Aug 25, 2023 | 10.59 | 10.59 | 10.50 | 10.52 | 10.16 | 58,700 |
Aug 24, 2023 | 10.61 | 10.61 | 10.47 | 10.53 | 10.17 | 56,300 |
Aug 23, 2023 | 10.62 | 10.65 | 10.62 | 10.62 | 10.26 | 57,600 |
Aug 22, 2023 | 10.72 | 10.72 | 10.57 | 10.60 | 10.24 | 61,100 |
Aug 21, 2023 | 10.68 | 10.71 | 10.62 | 10.63 | 10.27 | 47,300 |
Aug 18, 2023 | 10.68 | 10.79 | 10.65 | 10.71 | 10.34 | 61,900 |
Aug 17, 2023 | 10.75 | 10.77 | 10.71 | 10.73 | 10.36 | 54,900 |
Aug 16, 2023 | 10.81 | 10.81 | 10.75 | 10.76 | 10.39 | 29,600 |
Aug 15, 2023 | 10.82 | 10.84 | 10.79 | 10.81 | 10.44 | 46,400 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 10.78 | 10.89 | 10.77 | 10.79 | 10.42 | 75,100 |
Aug 11, 2023 | 10.81 | 10.92 | 10.78 | 10.88 | 10.47 | 63,300 |
Aug 10, 2023 | 10.85 | 10.90 | 10.78 | 10.81 | 10.40 | 87,000 |
Aug 9, 2023 | 10.82 | 10.89 | 10.81 | 10.82 | 10.41 | 60,700 |
Aug 8, 2023 | 10.86 | 10.88 | 10.82 | 10.86 | 10.45 | 45,300 |
Aug 7, 2023 | 10.91 | 10.91 | 10.81 | 10.83 | 10.42 | 62,800 |
Aug 4, 2023 | 10.93 | 10.93 | 10.87 | 10.91 | 10.50 | 45,300 |
Aug 3, 2023 | 11.05 | 11.05 | 10.86 | 10.87 | 10.46 | 61,400 |
Aug 2, 2023 | 11.16 | 11.16 | 11.05 | 11.08 | 10.66 | 42,400 |
Aug 1, 2023 | 11.23 | 11.24 | 11.16 | 11.19 | 10.77 | 57,600 |
Jul 31, 2023 | 11.23 | 11.24 | 11.16 | 11.23 | 10.81 | 50,000 |
Jul 28, 2023 | 11.23 | 11.23 | 11.12 | 11.19 | 10.77 | 53,200 |
Jul 27, 2023 | 11.15 | 11.17 | 11.11 | 11.11 | 10.69 | 107,300 |
Jul 26, 2023 | 11.24 | 11.27 | 11.16 | 11.21 | 10.79 | 87,700 |
Jul 25, 2023 | 11.18 | 11.24 | 11.15 | 11.21 | 10.79 | 80,500 |
Jul 24, 2023 | 11.28 | 11.30 | 11.20 | 11.25 | 10.83 | 79,500 |
Jul 21, 2023 | 11.31 | 11.31 | 11.20 | 11.30 | 10.87 | 69,300 |
Jul 20, 2023 | 11.32 | 11.36 | 11.20 | 11.28 | 10.86 | 74,800 |
Jul 19, 2023 | 11.49 | 11.49 | 11.26 | 11.39 | 10.96 | 94,600 |
Jul 18, 2023 | 11.28 | 11.38 | 11.18 | 11.38 | 10.95 | 42,800 |
Jul 17, 2023 | 11.21 | 11.25 | 11.17 | 11.23 | 10.81 | 22,600 |
Jul 14, 2023 | 11.30 | 11.30 | 11.19 | 11.24 | 10.82 | 45,800 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.24 | 11.32 | 11.21 | 11.26 | 10.84 | 45,600 |
Jul 12, 2023 | 11.24 | 11.27 | 11.19 | 11.24 | 10.78 | 27,400 |
Jul 11, 2023 | 11.32 | 11.32 | 11.13 | 11.18 | 10.72 | 51,900 |
Jul 10, 2023 | 11.20 | 11.20 | 11.09 | 11.16 | 10.70 | 30,100 |
Jul 7, 2023 | 11.04 | 11.32 | 11.04 | 11.16 | 10.70 | 53,600 |
Jul 6, 2023 | 11.15 | 11.27 | 10.99 | 11.12 | 10.67 | 79,000 |
Jul 5, 2023 | 11.39 | 11.47 | 11.17 | 11.21 | 10.75 | 46,300 |
Jul 3, 2023 | 11.37 | 11.50 | 11.17 | 11.39 | 10.92 | 53,900 |
Jun 30, 2023 | 11.35 | 11.42 | 11.20 | 11.25 | 10.79 | 90,900 |
Jun 29, 2023 | 11.25 | 11.33 | 11.15 | 11.27 | 10.81 | 60,600 |
Jun 28, 2023 | 11.17 | 11.33 | 11.17 | 11.25 | 10.79 | 132,300 |
Jun 27, 2023 | 11.15 | 11.21 | 11.11 | 11.17 | 10.71 | 46,600 |
Jun 26, 2023 | 11.07 | 11.13 | 11.07 | 11.11 | 10.66 | 76,000 |
Jun 23, 2023 | 11.10 | 11.18 | 11.00 | 11.06 | 10.61 | 96,500 |
Jun 22, 2023 | 11.08 | 11.21 | 11.06 | 11.09 | 10.64 | 37,300 |
Jun 21, 2023 | 10.99 | 11.14 | 10.99 | 11.07 | 10.62 | 70,600 |
Jun 20, 2023 | 11.12 | 11.23 | 11.05 | 11.07 | 10.62 | 60,800 |
Jun 16, 2023 | 11.18 | 11.21 | 11.10 | 11.11 | 10.66 | 16,900 |
Jun 15, 2023 | 11.12 | 11.21 | 11.09 | 11.18 | 10.72 | 81,400 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.17 | 11.17 | 11.04 | 11.08 | 10.63 | 42,400 |
Jun 13, 2023 | 11.18 | 11.20 | 11.07 | 11.07 | 10.58 | 34,100 |
Jun 12, 2023 | 11.18 | 11.20 | 11.07 | 11.08 | 10.59 | 29,700 |
Jun 9, 2023 | 11.16 | 11.18 | 11.09 | 11.15 | 10.66 | 55,800 |
Jun 8, 2023 | 11.19 | 11.20 | 11.07 | 11.13 | 10.64 | 52,100 |
Jun 7, 2023 | 11.10 | 11.11 | 11.03 | 11.07 | 10.58 | 56,300 |
Jun 6, 2023 | 11.01 | 11.04 | 10.93 | 11.03 | 10.54 | 46,700 |
Jun 5, 2023 | 10.94 | 10.96 | 10.86 | 10.94 | 10.46 | 36,400 |
Jun 2, 2023 | 11.00 | 11.02 | 10.87 | 10.92 | 10.44 | 47,500 |
Jun 1, 2023 | 10.95 | 10.99 | 10.89 | 10.96 | 10.48 | 66,000 |
May 31, 2023 | 10.83 | 10.88 | 10.76 | 10.85 | 10.37 | 53,400 |
May 30, 2023 | 10.83 | 10.86 | 10.75 | 10.81 | 10.33 | 22,900 |
May 26, 2023 | 10.84 | 10.86 | 10.20 | 10.72 | 10.25 | 61,400 |
May 25, 2023 | 10.78 | 10.82 | 10.64 | 10.82 | 10.34 | 78,800 |
May 24, 2023 | 10.98 | 10.98 | 10.68 | 10.70 | 10.23 | 51,400 |
May 23, 2023 | 10.92 | 10.92 | 10.78 | 10.84 | 10.36 | 80,400 |
May 22, 2023 | 11.04 | 11.04 | 10.82 | 10.83 | 10.35 | 71,100 |
May 19, 2023 | 10.99 | 11.00 | 10.93 | 10.93 | 10.45 | 38,700 |
May 18, 2023 | 11.06 | 11.11 | 10.98 | 10.99 | 10.50 | 65,300 |
May 17, 2023 | 11.17 | 11.17 | 11.05 | 11.08 | 10.59 | 48,500 |
May 16, 2023 | 11.08 | 11.08 | 11.01 | 11.06 | 10.57 | 40,400 |
May 15, 2023 | 11.31 | 11.31 | 11.05 | 11.08 | 10.59 | 120,700 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.36 | 11.37 | 11.21 | 11.24 | 10.74 | 24,200 |
May 11, 2023 | 11.29 | 11.47 | 11.24 | 11.26 | 10.73 | 57,100 |
May 10, 2023 | 11.46 | 11.46 | 11.10 | 11.24 | 10.71 | 71,600 |
May 9, 2023 | 11.33 | 11.33 | 11.22 | 11.25 | 10.72 | 42,100 |
May 8, 2023 | 11.42 | 11.42 | 11.27 | 11.27 | 10.74 | 33,800 |
May 5, 2023 | 11.28 | 11.38 | 11.20 | 11.35 | 10.81 | 76,700 |
May 4, 2023 | 11.18 | 11.29 | 11.15 | 11.18 | 10.65 | 48,900 |
May 3, 2023 | 11.27 | 11.39 | 11.14 | 11.15 | 10.62 | 102,700 |
May 2, 2023 | 11.37 | 11.41 | 11.28 | 11.34 | 10.80 | 45,100 |
May 1, 2023 | 11.52 | 11.52 | 11.33 | 11.37 | 10.83 | 53,300 |
Apr 28, 2023 | 11.41 | 11.60 | 11.41 | 11.52 | 10.97 | 54,000 |
Apr 27, 2023 | 11.29 | 11.47 | 11.29 | 11.40 | 10.86 | 54,500 |
Apr 26, 2023 | 11.23 | 11.42 | 11.22 | 11.29 | 10.75 | 67,900 |
Apr 25, 2023 | 11.22 | 11.28 | 11.20 | 11.23 | 10.70 | 40,500 |
Apr 24, 2023 | 11.23 | 11.26 | 11.20 | 11.22 | 10.69 | 41,900 |
Apr 21, 2023 | 11.22 | 11.28 | 11.16 | 11.19 | 10.66 | 32,500 |
Apr 20, 2023 | 11.24 | 11.24 | 11.16 | 11.22 | 10.69 | 38,400 |
Apr 19, 2023 | 11.21 | 11.21 | 11.07 | 11.16 | 10.63 | 49,300 |
Related Tickers
BLE BlackRock Municipal Income Trust II
10.38
0.00%
BFK BlackRock Municipal Income Trust
9.95
-0.40%
BTA BlackRock Long-Term Municipal Advantage Trust
9.67
-0.40%
BNY BlackRock New York Municipal Income Trust
10.29
0.00%
BKN BlackRock Investment Quality Municipal Trust Inc.
11.89
-0.59%
BTT Blackrock Municipal 2030 Target Term Trust
20.41
-0.34%
BFZ BlackRock California Municipal Income Trust
11.58
+0.09%
PNI PIMCO New York Municipal Income Fund II
7.15
-0.56%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.87
-0.50%
FFA First Trust Enhanced Equity Income Fund
18.01
-0.55%