NYSE • USD
BlackRock MuniHoldings New York Quality Fund, Inc. (MHN)
At close: April 19 at 3:59 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 19, 2024 | 10.27 | 10.31 | 10.23 | 10.24 | 10.24 | 52,700 |
Apr 18, 2024 | 10.28 | 10.30 | 10.24 | 10.27 | 10.27 | 32,200 |
Apr 17, 2024 | 10.27 | 10.31 | 10.26 | 10.28 | 10.28 | 16,900 |
Apr 16, 2024 | 10.24 | 10.27 | 10.20 | 10.26 | 10.26 | 35,600 |
Apr 15, 2024 | 10.29 | 10.32 | 10.26 | 10.27 | 10.27 | 52,800 |
Apr 12, 2024 | 0.04 Dividend | |||||
Apr 12, 2024 | 10.36 | 10.38 | 10.32 | 10.32 | 10.32 | 23,700 |
Apr 11, 2024 | 10.44 | 10.44 | 10.37 | 10.40 | 10.36 | 53,000 |
Apr 10, 2024 | 10.42 | 10.45 | 10.37 | 10.40 | 10.36 | 69,600 |
Apr 9, 2024 | 10.51 | 10.52 | 10.49 | 10.50 | 10.46 | 25,200 |
Apr 8, 2024 | 10.52 | 10.53 | 10.50 | 10.52 | 10.48 | 43,900 |
Apr 5, 2024 | 10.50 | 10.53 | 10.46 | 10.47 | 10.43 | 42,700 |
Apr 4, 2024 | 10.60 | 10.60 | 10.52 | 10.53 | 10.49 | 29,000 |
Apr 3, 2024 | 10.53 | 10.58 | 10.49 | 10.56 | 10.52 | 45,600 |
Apr 2, 2024 | 10.49 | 10.58 | 10.49 | 10.58 | 10.54 | 42,900 |
Apr 1, 2024 | 10.57 | 10.60 | 10.51 | 10.58 | 10.54 | 58,700 |
Mar 28, 2024 | 10.57 | 10.60 | 10.57 | 10.59 | 10.55 | 20,400 |
Mar 27, 2024 | 10.64 | 10.68 | 10.57 | 10.59 | 10.55 | 31,800 |
Mar 26, 2024 | 10.66 | 10.67 | 10.61 | 10.63 | 10.59 | 24,500 |
Mar 25, 2024 | 10.65 | 10.66 | 10.58 | 10.60 | 10.56 | 22,400 |
Mar 22, 2024 | 10.68 | 10.69 | 10.63 | 10.65 | 10.60 | 35,200 |
Mar 21, 2024 | 10.65 | 10.69 | 10.60 | 10.62 | 10.58 | 19,900 |
Mar 20, 2024 | 10.65 | 10.75 | 10.64 | 10.64 | 10.59 | 19,800 |
Mar 19, 2024 | 10.69 | 10.71 | 10.67 | 10.67 | 10.62 | 30,700 |
Mar 18, 2024 | 10.66 | 10.73 | 10.66 | 10.69 | 10.64 | 17,700 |
Mar 15, 2024 | 10.68 | 10.71 | 10.63 | 10.68 | 10.63 | 22,400 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 14, 2024 | 10.71 | 10.72 | 10.66 | 10.69 | 10.64 | 16,800 |
Mar 13, 2024 | 10.75 | 10.81 | 10.72 | 10.76 | 10.67 | 41,000 |
Mar 12, 2024 | 10.72 | 10.77 | 10.71 | 10.75 | 10.66 | 66,300 |
Mar 11, 2024 | 10.70 | 10.72 | 10.68 | 10.71 | 10.62 | 41,400 |
Mar 8, 2024 | 10.63 | 10.71 | 10.60 | 10.67 | 10.58 | 85,100 |
Mar 7, 2024 | 10.63 | 10.65 | 10.58 | 10.63 | 10.54 | 56,100 |
Mar 6, 2024 | 10.55 | 10.63 | 10.55 | 10.62 | 10.53 | 57,200 |
Mar 5, 2024 | 10.64 | 10.68 | 10.55 | 10.56 | 10.47 | 112,300 |
Mar 4, 2024 | 10.62 | 10.70 | 10.60 | 10.63 | 10.54 | 60,900 |
Mar 1, 2024 | 10.58 | 10.68 | 10.57 | 10.66 | 10.57 | 57,400 |
Feb 29, 2024 | 10.63 | 10.65 | 10.58 | 10.62 | 10.53 | 49,000 |
Feb 28, 2024 | 10.69 | 10.76 | 10.62 | 10.63 | 10.54 | 53,800 |
Feb 27, 2024 | 10.70 | 10.72 | 10.68 | 10.69 | 10.60 | 48,800 |
Feb 26, 2024 | 10.74 | 10.74 | 10.67 | 10.70 | 10.61 | 69,400 |
Feb 23, 2024 | 10.75 | 10.78 | 10.70 | 10.71 | 10.62 | 26,300 |
Feb 22, 2024 | 10.67 | 10.80 | 10.66 | 10.71 | 10.62 | 85,900 |
Feb 21, 2024 | 10.59 | 10.67 | 10.55 | 10.64 | 10.55 | 150,100 |
Feb 20, 2024 | 10.48 | 10.57 | 10.46 | 10.55 | 10.46 | 72,600 |
Feb 16, 2024 | 10.49 | 10.50 | 10.43 | 10.50 | 10.41 | 51,300 |
Feb 15, 2024 | 10.42 | 10.52 | 10.42 | 10.50 | 10.41 | 45,500 |
Feb 14, 2024 | 0.04 Dividend | |||||
Feb 14, 2024 | 10.32 | 10.43 | 10.32 | 10.41 | 10.32 | 56,300 |
Feb 13, 2024 | 10.34 | 10.43 | 10.34 | 10.40 | 10.27 | 61,400 |
Feb 12, 2024 | 10.51 | 10.56 | 10.47 | 10.48 | 10.35 | 140,600 |
Feb 9, 2024 | 10.60 | 10.62 | 10.51 | 10.52 | 10.39 | 98,000 |
Feb 8, 2024 | 10.62 | 10.67 | 10.52 | 10.61 | 10.48 | 78,300 |
Feb 7, 2024 | 10.56 | 10.66 | 10.56 | 10.62 | 10.49 | 31,800 |
Feb 6, 2024 | 10.50 | 10.64 | 10.50 | 10.63 | 10.50 | 60,600 |
Feb 5, 2024 | 10.52 | 10.55 | 10.49 | 10.50 | 10.37 | 49,100 |
Feb 2, 2024 | 10.60 | 10.62 | 10.56 | 10.56 | 10.43 | 95,600 |
Feb 1, 2024 | 10.66 | 10.67 | 10.59 | 10.63 | 10.50 | 98,000 |
Jan 31, 2024 | 10.65 | 10.65 | 10.55 | 10.61 | 10.48 | 36,300 |
Jan 30, 2024 | 10.60 | 10.64 | 10.56 | 10.58 | 10.45 | 33,900 |
Jan 29, 2024 | 10.52 | 10.63 | 10.49 | 10.60 | 10.47 | 31,200 |
Jan 26, 2024 | 10.46 | 10.52 | 10.45 | 10.51 | 10.38 | 40,300 |
Jan 25, 2024 | 10.54 | 10.54 | 10.50 | 10.52 | 10.39 | 26,900 |
Jan 24, 2024 | 10.47 | 10.55 | 10.45 | 10.45 | 10.32 | 60,100 |
Jan 23, 2024 | 10.42 | 10.49 | 10.42 | 10.44 | 10.31 | 102,800 |
Jan 22, 2024 | 10.41 | 10.50 | 10.41 | 10.45 | 10.32 | 19,800 |
Jan 19, 2024 | 10.36 | 10.40 | 10.26 | 10.37 | 10.24 | 49,700 |
Jan 18, 2024 | 10.42 | 10.43 | 10.35 | 10.36 | 10.23 | 38,100 |
Jan 17, 2024 | 10.48 | 10.48 | 10.39 | 10.43 | 10.30 | 48,700 |
Jan 16, 2024 | 10.57 | 10.58 | 10.47 | 10.48 | 10.35 | 29,700 |
Jan 12, 2024 | 10.58 | 10.62 | 10.57 | 10.59 | 10.46 | 48,400 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 10.60 | 10.64 | 10.58 | 10.60 | 10.47 | 80,000 |
Jan 10, 2024 | 10.60 | 10.65 | 10.60 | 10.61 | 10.43 | 53,000 |
Jan 9, 2024 | 10.58 | 10.64 | 10.58 | 10.59 | 10.41 | 42,400 |
Jan 8, 2024 | 10.53 | 10.63 | 10.52 | 10.61 | 10.43 | 49,500 |
Jan 5, 2024 | 10.58 | 10.59 | 10.50 | 10.51 | 10.34 | 41,000 |
Jan 4, 2024 | 10.58 | 10.62 | 10.56 | 10.57 | 10.39 | 45,900 |
Jan 3, 2024 | 10.62 | 10.62 | 10.56 | 10.61 | 10.43 | 32,400 |
Jan 2, 2024 | 10.46 | 10.62 | 10.46 | 10.61 | 10.43 | 41,600 |
Dec 29, 2023 | 10.49 | 10.56 | 10.49 | 10.51 | 10.34 | 107,600 |
Dec 28, 2023 | 10.54 | 10.54 | 10.47 | 10.49 | 10.32 | 165,200 |
Dec 27, 2023 | 10.59 | 10.63 | 10.56 | 10.59 | 10.41 | 62,600 |
Dec 26, 2023 | 10.56 | 10.59 | 10.49 | 10.55 | 10.37 | 162,200 |
Dec 22, 2023 | 10.63 | 10.67 | 10.50 | 10.52 | 10.35 | 94,100 |
Dec 21, 2023 | 10.61 | 10.66 | 10.59 | 10.59 | 10.41 | 31,800 |
Dec 20, 2023 | 10.63 | 10.67 | 10.55 | 10.59 | 10.41 | 84,200 |
Dec 19, 2023 | 10.67 | 10.69 | 10.59 | 10.66 | 10.48 | 129,900 |
Dec 18, 2023 | 10.65 | 10.65 | 10.60 | 10.61 | 10.43 | 32,700 |
Dec 15, 2023 | 10.58 | 10.65 | 10.50 | 10.62 | 10.44 | 72,200 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 10.40 | 10.50 | 10.37 | 10.48 | 10.31 | 83,900 |
Dec 13, 2023 | 10.27 | 10.39 | 10.26 | 10.37 | 10.15 | 85,000 |
Dec 12, 2023 | 10.27 | 10.31 | 10.24 | 10.27 | 10.06 | 99,800 |
Dec 11, 2023 | 10.29 | 10.31 | 10.26 | 10.29 | 10.08 | 119,500 |
Dec 8, 2023 | 10.28 | 10.33 | 10.27 | 10.29 | 10.08 | 57,300 |
Dec 7, 2023 | 10.27 | 10.32 | 10.24 | 10.30 | 10.09 | 72,800 |
Dec 6, 2023 | 10.27 | 10.30 | 10.25 | 10.25 | 10.04 | 40,600 |
Dec 5, 2023 | 10.33 | 10.36 | 10.27 | 10.27 | 10.06 | 44,400 |
Dec 4, 2023 | 10.29 | 10.39 | 10.29 | 10.31 | 10.09 | 44,700 |
Dec 1, 2023 | 10.21 | 10.36 | 10.19 | 10.31 | 10.09 | 87,700 |
Nov 30, 2023 | 10.17 | 10.20 | 10.12 | 10.15 | 9.94 | 70,400 |
Nov 29, 2023 | 10.13 | 10.20 | 10.12 | 10.20 | 9.99 | 79,500 |
Nov 28, 2023 | 9.99 | 10.17 | 9.99 | 10.08 | 9.87 | 210,900 |
Nov 27, 2023 | 9.99 | 9.99 | 9.93 | 9.98 | 9.77 | 60,400 |
Nov 24, 2023 | 9.98 | 10.03 | 9.93 | 9.93 | 9.72 | 51,900 |
Nov 22, 2023 | 9.90 | 9.96 | 9.90 | 9.96 | 9.75 | 52,500 |
Nov 21, 2023 | 9.86 | 9.86 | 9.79 | 9.84 | 9.63 | 46,400 |
Nov 20, 2023 | 9.76 | 9.87 | 9.75 | 9.83 | 9.62 | 104,000 |
Nov 17, 2023 | 9.85 | 9.89 | 9.78 | 9.82 | 9.62 | 75,000 |
Nov 16, 2023 | 9.78 | 9.86 | 9.74 | 9.83 | 9.62 | 75,700 |
Nov 15, 2023 | 9.60 | 9.75 | 9.60 | 9.69 | 9.49 | 66,800 |
Nov 14, 2023 | 0.03 Dividend | |||||
Nov 14, 2023 | 9.61 | 9.61 | 9.56 | 9.60 | 9.40 | 42,500 |
Nov 13, 2023 | 9.42 | 9.50 | 9.40 | 9.46 | 9.23 | 39,500 |
Nov 10, 2023 | 9.48 | 9.50 | 9.45 | 9.48 | 9.25 | 64,000 |
Nov 9, 2023 | 9.54 | 9.57 | 9.42 | 9.43 | 9.20 | 43,400 |
Nov 8, 2023 | 9.35 | 9.59 | 9.35 | 9.52 | 9.29 | 600,100 |
Nov 7, 2023 | 9.27 | 9.39 | 9.27 | 9.34 | 9.11 | 237,500 |
Nov 6, 2023 | 9.27 | 9.27 | 9.16 | 9.21 | 8.99 | 80,200 |
Nov 3, 2023 | 9.20 | 9.32 | 9.20 | 9.32 | 9.09 | 59,400 |
Nov 2, 2023 | 9.05 | 9.17 | 9.05 | 9.16 | 8.94 | 87,400 |
Nov 1, 2023 | 8.90 | 9.01 | 8.88 | 9.01 | 8.79 | 80,200 |
Oct 31, 2023 | 8.80 | 8.93 | 8.80 | 8.90 | 8.68 | 99,500 |
Oct 30, 2023 | 8.76 | 8.84 | 8.76 | 8.82 | 8.60 | 46,200 |
Oct 27, 2023 | 8.72 | 8.79 | 8.72 | 8.78 | 8.57 | 105,000 |
Oct 26, 2023 | 8.70 | 8.81 | 8.70 | 8.78 | 8.57 | 58,400 |
Oct 25, 2023 | 8.80 | 8.81 | 8.69 | 8.70 | 8.49 | 54,400 |
Oct 24, 2023 | 8.81 | 8.97 | 8.80 | 8.85 | 8.63 | 130,800 |
Oct 23, 2023 | 8.85 | 8.90 | 8.81 | 8.81 | 8.60 | 69,900 |
Oct 20, 2023 | 8.86 | 8.91 | 8.86 | 8.89 | 8.67 | 76,700 |
Oct 19, 2023 | 8.90 | 8.95 | 8.87 | 8.87 | 8.65 | 120,800 |
Oct 18, 2023 | 8.90 | 8.95 | 8.89 | 8.91 | 8.69 | 72,200 |
Oct 17, 2023 | 8.94 | 8.96 | 8.91 | 8.95 | 8.73 | 56,600 |
Oct 16, 2023 | 9.05 | 9.09 | 8.98 | 9.00 | 8.78 | 81,000 |
Oct 13, 2023 | 0.03 Dividend | |||||
Oct 13, 2023 | 9.15 | 9.16 | 9.10 | 9.11 | 8.89 | 41,800 |
Oct 12, 2023 | 9.18 | 9.18 | 9.11 | 9.12 | 8.86 | 48,600 |
Oct 11, 2023 | 9.12 | 9.18 | 9.09 | 9.16 | 8.90 | 75,300 |
Oct 10, 2023 | 8.99 | 9.08 | 8.97 | 9.03 | 8.78 | 65,200 |
Oct 9, 2023 | 8.98 | 9.04 | 8.92 | 9.03 | 8.78 | 66,100 |
Oct 6, 2023 | 8.98 | 9.02 | 8.92 | 9.00 | 8.75 | 59,200 |
Oct 5, 2023 | 9.04 | 9.08 | 9.02 | 9.03 | 8.78 | 75,600 |
Oct 4, 2023 | 9.04 | 9.11 | 9.02 | 9.08 | 8.83 | 119,200 |
Oct 3, 2023 | 9.14 | 9.14 | 8.98 | 9.00 | 8.75 | 123,100 |
Oct 2, 2023 | 9.16 | 9.18 | 9.12 | 9.12 | 8.86 | 35,400 |
Sep 29, 2023 | 9.13 | 9.20 | 9.12 | 9.13 | 8.87 | 40,900 |
Sep 28, 2023 | 9.12 | 9.17 | 9.08 | 9.08 | 8.83 | 71,300 |
Sep 27, 2023 | 9.18 | 9.25 | 9.15 | 9.15 | 8.89 | 92,600 |
Sep 26, 2023 | 9.41 | 9.41 | 9.17 | 9.18 | 8.92 | 178,800 |
Sep 25, 2023 | 9.61 | 9.61 | 9.40 | 9.41 | 9.15 | 103,600 |
Sep 22, 2023 | 9.68 | 9.68 | 9.65 | 9.66 | 9.39 | 10,900 |
Sep 21, 2023 | 9.67 | 9.67 | 9.63 | 9.63 | 9.36 | 19,700 |
Sep 20, 2023 | 9.73 | 9.76 | 9.69 | 9.73 | 9.46 | 38,000 |
Sep 19, 2023 | 9.72 | 9.73 | 9.67 | 9.69 | 9.42 | 34,200 |
Sep 18, 2023 | 9.67 | 9.81 | 9.67 | 9.75 | 9.48 | 97,300 |
Sep 15, 2023 | 9.68 | 9.71 | 9.65 | 9.66 | 9.39 | 20,900 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 9.67 | 9.68 | 9.65 | 9.66 | 9.39 | 54,400 |
Sep 13, 2023 | 9.66 | 9.73 | 9.66 | 9.72 | 9.41 | 54,400 |
Sep 12, 2023 | 9.75 | 9.75 | 9.68 | 9.69 | 9.39 | 58,500 |
Sep 11, 2023 | 9.75 | 9.75 | 9.70 | 9.74 | 9.43 | 73,300 |
Sep 8, 2023 | 9.80 | 9.80 | 9.74 | 9.74 | 9.43 | 29,300 |
Sep 7, 2023 | 9.75 | 9.79 | 9.74 | 9.77 | 9.46 | 156,100 |
Sep 6, 2023 | 9.92 | 9.92 | 9.79 | 9.79 | 9.48 | 69,100 |
Sep 5, 2023 | 9.90 | 9.93 | 9.87 | 9.88 | 9.57 | 47,300 |
Sep 1, 2023 | 9.90 | 9.92 | 9.86 | 9.89 | 9.58 | 51,100 |
Aug 31, 2023 | 9.90 | 9.91 | 9.88 | 9.89 | 9.58 | 35,700 |
Aug 30, 2023 | 9.91 | 9.99 | 9.84 | 9.84 | 9.53 | 190,100 |
Aug 29, 2023 | 9.92 | 9.98 | 9.90 | 9.93 | 9.62 | 42,100 |
Aug 28, 2023 | 9.91 | 9.95 | 9.89 | 9.92 | 9.61 | 35,300 |
Aug 25, 2023 | 9.92 | 9.92 | 9.80 | 9.88 | 9.57 | 30,400 |
Aug 24, 2023 | 9.95 | 9.95 | 9.89 | 9.89 | 9.58 | 11,700 |
Aug 23, 2023 | 9.89 | 10.01 | 9.89 | 9.95 | 9.64 | 58,200 |
Aug 22, 2023 | 9.95 | 9.96 | 9.88 | 9.91 | 9.60 | 31,500 |
Aug 21, 2023 | 9.95 | 9.95 | 9.89 | 9.91 | 9.60 | 31,100 |
Aug 18, 2023 | 9.96 | 10.04 | 9.93 | 9.95 | 9.64 | 36,200 |
Aug 17, 2023 | 10.00 | 10.02 | 9.95 | 9.95 | 9.64 | 57,200 |
Aug 16, 2023 | 10.06 | 10.07 | 9.99 | 9.99 | 9.68 | 49,600 |
Aug 15, 2023 | 10.09 | 10.10 | 10.04 | 10.05 | 9.73 | 35,200 |
Aug 14, 2023 | 0.03 Dividend | |||||
Aug 14, 2023 | 10.12 | 10.12 | 10.04 | 10.04 | 9.72 | 64,500 |
Aug 11, 2023 | 10.08 | 10.12 | 10.05 | 10.10 | 9.75 | 33,300 |
Aug 10, 2023 | 10.19 | 10.19 | 10.07 | 10.08 | 9.73 | 86,100 |
Aug 9, 2023 | 10.13 | 10.17 | 10.10 | 10.14 | 9.79 | 61,100 |
Aug 8, 2023 | 10.13 | 10.14 | 10.06 | 10.13 | 9.78 | 33,700 |
Aug 7, 2023 | 10.12 | 10.20 | 10.06 | 10.06 | 9.71 | 46,300 |
Aug 4, 2023 | 10.18 | 10.26 | 10.15 | 10.15 | 9.80 | 31,300 |
Aug 3, 2023 | 10.32 | 10.37 | 10.18 | 10.21 | 9.86 | 38,100 |
Aug 2, 2023 | 10.41 | 10.43 | 10.36 | 10.39 | 10.03 | 33,100 |
Aug 1, 2023 | 10.42 | 10.49 | 10.35 | 10.42 | 10.06 | 79,900 |
Jul 31, 2023 | 10.46 | 10.50 | 10.38 | 10.44 | 10.08 | 88,300 |
Jul 28, 2023 | 10.49 | 10.49 | 10.47 | 10.47 | 10.11 | 24,200 |
Jul 27, 2023 | 10.51 | 10.60 | 10.43 | 10.45 | 10.09 | 61,700 |
Jul 26, 2023 | 10.40 | 10.52 | 10.40 | 10.50 | 10.14 | 39,300 |
Jul 25, 2023 | 10.47 | 10.47 | 10.40 | 10.40 | 10.04 | 38,900 |
Jul 24, 2023 | 10.47 | 10.51 | 10.47 | 10.47 | 10.11 | 46,200 |
Jul 21, 2023 | 10.45 | 10.48 | 10.44 | 10.47 | 10.11 | 18,100 |
Jul 20, 2023 | 10.43 | 10.45 | 10.40 | 10.40 | 10.04 | 35,100 |
Jul 19, 2023 | 10.41 | 10.48 | 10.39 | 10.45 | 10.09 | 51,100 |
Jul 18, 2023 | 10.39 | 10.46 | 10.38 | 10.41 | 10.05 | 47,900 |
Jul 17, 2023 | 10.38 | 10.39 | 10.34 | 10.35 | 9.99 | 31,000 |
Jul 14, 2023 | 10.30 | 10.40 | 10.29 | 10.32 | 9.96 | 53,700 |
Jul 13, 2023 | 0.03 Dividend | |||||
Jul 13, 2023 | 10.37 | 10.39 | 10.34 | 10.34 | 9.98 | 49,200 |
Jul 12, 2023 | 10.39 | 10.41 | 10.35 | 10.37 | 9.98 | 30,500 |
Jul 11, 2023 | 10.36 | 10.40 | 10.28 | 10.32 | 9.93 | 37,800 |
Jul 10, 2023 | 10.35 | 10.38 | 10.31 | 10.38 | 9.99 | 15,500 |
Jul 7, 2023 | 10.29 | 10.34 | 10.29 | 10.33 | 9.94 | 32,500 |
Jul 6, 2023 | 10.36 | 10.44 | 10.26 | 10.29 | 9.90 | 52,400 |
Jul 5, 2023 | 10.53 | 10.57 | 10.37 | 10.41 | 10.02 | 51,300 |
Jul 3, 2023 | 10.46 | 10.54 | 10.46 | 10.50 | 10.10 | 46,400 |
Jun 30, 2023 | 10.48 | 10.52 | 10.46 | 10.48 | 10.08 | 51,900 |
Jun 29, 2023 | 10.47 | 10.51 | 10.42 | 10.42 | 10.03 | 17,200 |
Jun 28, 2023 | 10.43 | 10.51 | 10.42 | 10.49 | 10.09 | 224,000 |
Jun 27, 2023 | 10.54 | 10.54 | 10.41 | 10.41 | 10.02 | 41,800 |
Jun 26, 2023 | 10.43 | 10.55 | 10.43 | 10.53 | 10.13 | 22,400 |
Jun 23, 2023 | 10.38 | 10.47 | 10.33 | 10.46 | 10.06 | 35,700 |
Jun 22, 2023 | 10.23 | 10.33 | 10.23 | 10.32 | 9.93 | 27,200 |
Jun 21, 2023 | 10.20 | 10.30 | 10.20 | 10.26 | 9.87 | 48,800 |
Jun 20, 2023 | 10.24 | 10.28 | 10.21 | 10.26 | 9.87 | 48,200 |
Jun 16, 2023 | 10.22 | 10.29 | 10.18 | 10.23 | 9.84 | 30,900 |
Jun 15, 2023 | 10.24 | 10.27 | 10.23 | 10.25 | 9.86 | 24,100 |
Jun 14, 2023 | 0.03 Dividend | |||||
Jun 14, 2023 | 10.26 | 10.26 | 10.20 | 10.24 | 9.85 | 27,300 |
Jun 13, 2023 | 10.30 | 10.30 | 10.24 | 10.25 | 9.83 | 48,300 |
Jun 12, 2023 | 10.32 | 10.32 | 10.24 | 10.25 | 9.83 | 7,800 |
Jun 9, 2023 | 10.20 | 10.30 | 10.18 | 10.26 | 9.84 | 63,700 |
Jun 8, 2023 | 10.14 | 10.28 | 10.14 | 10.22 | 9.80 | 106,500 |
Jun 7, 2023 | 10.23 | 10.26 | 10.13 | 10.14 | 9.72 | 76,500 |
Jun 6, 2023 | 10.21 | 10.25 | 10.17 | 10.18 | 9.76 | 47,400 |
Jun 5, 2023 | 10.17 | 10.27 | 10.17 | 10.18 | 9.76 | 39,500 |
Jun 2, 2023 | 10.23 | 10.23 | 10.12 | 10.14 | 9.72 | 33,600 |
Jun 1, 2023 | 10.17 | 10.25 | 10.15 | 10.23 | 9.81 | 68,300 |
May 31, 2023 | 10.15 | 10.15 | 10.07 | 10.11 | 9.70 | 48,200 |
May 30, 2023 | 10.05 | 10.15 | 10.05 | 10.12 | 9.70 | 24,900 |
May 26, 2023 | 10.01 | 10.07 | 10.01 | 10.05 | 9.64 | 28,500 |
May 25, 2023 | 10.06 | 10.06 | 9.97 | 10.03 | 9.62 | 34,200 |
May 24, 2023 | 10.14 | 10.14 | 10.05 | 10.06 | 9.65 | 21,000 |
May 23, 2023 | 10.18 | 10.23 | 10.04 | 10.14 | 9.72 | 57,100 |
May 22, 2023 | 10.30 | 10.30 | 10.22 | 10.22 | 9.80 | 15,500 |
May 19, 2023 | 10.32 | 10.34 | 10.25 | 10.30 | 9.88 | 35,200 |
May 18, 2023 | 10.35 | 10.35 | 10.28 | 10.29 | 9.87 | 40,200 |
May 17, 2023 | 10.39 | 10.39 | 10.27 | 10.32 | 9.90 | 49,800 |
May 16, 2023 | 10.34 | 10.36 | 10.29 | 10.34 | 9.92 | 24,400 |
May 15, 2023 | 10.34 | 10.36 | 10.29 | 10.32 | 9.90 | 27,400 |
May 12, 2023 | 0.03 Dividend | |||||
May 12, 2023 | 10.38 | 10.38 | 10.28 | 10.29 | 9.87 | 10,200 |
May 11, 2023 | 10.40 | 10.46 | 10.35 | 10.39 | 9.93 | 29,000 |
May 10, 2023 | 10.54 | 10.54 | 10.40 | 10.41 | 9.95 | 21,600 |
May 9, 2023 | 10.55 | 10.56 | 10.43 | 10.50 | 10.04 | 83,400 |
May 8, 2023 | 10.61 | 10.63 | 10.50 | 10.54 | 10.07 | 44,200 |
May 5, 2023 | 10.44 | 10.62 | 10.41 | 10.58 | 10.11 | 72,100 |
May 4, 2023 | 10.35 | 10.44 | 10.28 | 10.37 | 9.91 | 41,300 |
May 3, 2023 | 10.37 | 10.43 | 10.32 | 10.32 | 9.86 | 36,300 |
May 2, 2023 | 10.49 | 10.49 | 10.36 | 10.42 | 9.96 | 35,300 |
May 1, 2023 | 10.52 | 10.56 | 10.35 | 10.40 | 9.94 | 41,400 |
Apr 28, 2023 | 10.47 | 10.50 | 10.42 | 10.49 | 10.03 | 39,500 |
Apr 27, 2023 | 10.43 | 10.46 | 10.36 | 10.46 | 10.00 | 36,900 |
Apr 26, 2023 | 10.37 | 10.44 | 10.35 | 10.38 | 9.92 | 72,100 |
Apr 25, 2023 | 10.38 | 10.43 | 10.34 | 10.40 | 9.94 | 31,100 |
Apr 24, 2023 | 10.40 | 10.42 | 10.34 | 10.42 | 9.96 | 27,500 |
Apr 21, 2023 | 10.41 | 10.41 | 10.31 | 10.34 | 9.88 | 19,600 |
Apr 20, 2023 | 10.41 | 10.45 | 10.38 | 10.43 | 9.97 | 40,400 |
Related Tickers
MYN BlackRock MuniYield New York Quality Fund, Inc.
10.11
-0.49%
NRK Nuveen New York AMT-Free Quality Municipal Income Fund
10.62
+0.33%
NNY Nuveen New York Municipal Value Fund
8.19
+0.17%
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
+0.15%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
MHD BlackRock MuniHoldings Fund, Inc.
11.51
+0.17%
MIY BlackRock MuniYield Michigan Quality Fund, Inc.
11.10
0.00%
MGF MFS Government Markets Income Trust
3.0800
0.00%
NBH Neuberger Berman Municipal Fund Inc.
10.10
0.00%
NQP Nuveen Pennsylvania Quality Municipal Income Fund
11.49
+0.26%