NYSE - Delayed Quote • USD
BlackRock MuniYield Quality Fund, Inc. (MQY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:16 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 25, 2024 | 11.78 | 11.83 | 11.78 | 11.80 | 11.80 | 79,999 |
Apr 24, 2024 | 11.88 | 11.94 | 11.87 | 11.90 | 11.90 | 129,100 |
Apr 23, 2024 | 11.84 | 11.96 | 11.84 | 11.92 | 11.92 | 106,700 |
Apr 22, 2024 | 11.90 | 11.92 | 11.84 | 11.85 | 11.85 | 153,700 |
Apr 19, 2024 | 12.00 | 12.02 | 11.89 | 11.90 | 11.90 | 116,000 |
Apr 18, 2024 | 12.07 | 12.07 | 11.93 | 11.97 | 11.97 | 119,200 |
Apr 17, 2024 | 12.03 | 12.05 | 11.99 | 12.03 | 12.03 | 66,400 |
Apr 16, 2024 | 11.94 | 12.02 | 11.90 | 12.01 | 12.01 | 156,400 |
Apr 15, 2024 | 12.01 | 12.05 | 11.95 | 11.96 | 11.96 | 124,000 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 12.11 | 12.15 | 12.09 | 12.12 | 12.12 | 143,000 |
Apr 11, 2024 | 12.09 | 12.14 | 12.06 | 12.14 | 12.08 | 121,600 |
Apr 10, 2024 | 12.18 | 12.18 | 12.07 | 12.11 | 12.05 | 142,900 |
Apr 9, 2024 | 12.28 | 12.29 | 12.22 | 12.23 | 12.17 | 115,100 |
Apr 8, 2024 | 12.23 | 12.27 | 12.18 | 12.27 | 12.21 | 106,800 |
Apr 5, 2024 | 12.14 | 12.24 | 12.11 | 12.22 | 12.16 | 187,400 |
Apr 4, 2024 | 12.22 | 12.22 | 12.15 | 12.17 | 12.11 | 190,300 |
Apr 3, 2024 | 12.16 | 12.21 | 12.13 | 12.18 | 12.12 | 143,700 |
Apr 2, 2024 | 12.16 | 12.23 | 12.12 | 12.23 | 12.17 | 168,300 |
Apr 1, 2024 | 12.28 | 12.31 | 12.18 | 12.22 | 12.16 | 148,000 |
Mar 28, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 12.19 | 225,900 |
Mar 27, 2024 | 12.26 | 12.32 | 12.25 | 12.30 | 12.24 | 149,800 |
Mar 26, 2024 | 12.28 | 12.29 | 12.25 | 12.27 | 12.21 | 147,400 |
Mar 25, 2024 | 12.35 | 12.35 | 12.25 | 12.28 | 12.22 | 100,900 |
Mar 22, 2024 | 12.34 | 12.38 | 12.31 | 12.32 | 12.26 | 154,700 |
Mar 21, 2024 | 12.36 | 12.36 | 12.26 | 12.28 | 12.22 | 135,000 |
Mar 20, 2024 | 12.34 | 12.36 | 12.30 | 12.31 | 12.25 | 137,100 |
Mar 19, 2024 | 12.39 | 12.41 | 12.34 | 12.36 | 12.30 | 108,500 |
Mar 18, 2024 | 12.40 | 12.41 | 12.37 | 12.40 | 12.34 | 108,000 |
Mar 15, 2024 | 12.34 | 12.37 | 12.31 | 12.35 | 12.29 | 120,600 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 12.39 | 12.43 | 12.34 | 12.35 | 12.29 | 174,600 |
Mar 13, 2024 | 12.44 | 12.48 | 12.41 | 12.48 | 12.36 | 133,500 |
Mar 12, 2024 | 12.45 | 12.45 | 12.40 | 12.43 | 12.31 | 122,000 |
Mar 11, 2024 | 12.46 | 12.48 | 12.42 | 12.43 | 12.31 | 128,300 |
Mar 8, 2024 | 12.50 | 12.52 | 12.42 | 12.48 | 12.36 | 190,800 |
Mar 7, 2024 | 12.45 | 12.48 | 12.42 | 12.45 | 12.33 | 151,100 |
Mar 6, 2024 | 12.43 | 12.47 | 12.41 | 12.43 | 12.31 | 145,700 |
Mar 5, 2024 | 12.37 | 12.44 | 12.37 | 12.40 | 12.28 | 126,500 |
Mar 4, 2024 | 12.34 | 12.44 | 12.34 | 12.36 | 12.24 | 186,600 |
Mar 1, 2024 | 12.30 | 12.37 | 12.26 | 12.36 | 12.24 | 121,000 |
Feb 29, 2024 | 12.25 | 12.33 | 12.25 | 12.29 | 12.17 | 128,600 |
Feb 28, 2024 | 12.14 | 12.25 | 12.14 | 12.24 | 12.12 | 87,700 |
Feb 27, 2024 | 12.18 | 12.20 | 12.15 | 12.16 | 12.05 | 110,200 |
Feb 26, 2024 | 12.26 | 12.35 | 12.16 | 12.19 | 12.08 | 151,400 |
Feb 23, 2024 | 12.28 | 12.31 | 12.24 | 12.25 | 12.13 | 136,800 |
Feb 22, 2024 | 12.27 | 12.28 | 12.23 | 12.26 | 12.14 | 55,000 |
Feb 21, 2024 | 12.27 | 12.28 | 12.22 | 12.25 | 12.13 | 77,000 |
Feb 20, 2024 | 12.25 | 12.29 | 12.24 | 12.27 | 12.15 | 84,200 |
Feb 16, 2024 | 12.28 | 12.28 | 12.20 | 12.25 | 12.13 | 160,400 |
Feb 15, 2024 | 12.28 | 12.33 | 12.26 | 12.30 | 12.18 | 212,300 |
Feb 14, 2024 | 0.06 Dividend | |||||
Feb 14, 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 12.13 | 237,100 |
Feb 13, 2024 | 12.11 | 12.16 | 12.06 | 12.15 | 11.98 | 448,300 |
Feb 12, 2024 | 12.27 | 12.27 | 12.11 | 12.19 | 12.02 | 407,000 |
Feb 9, 2024 | 12.16 | 12.20 | 12.09 | 12.11 | 11.94 | 236,400 |
Feb 8, 2024 | 12.18 | 12.19 | 12.13 | 12.16 | 11.99 | 156,900 |
Feb 7, 2024 | 12.19 | 12.23 | 12.14 | 12.19 | 12.02 | 166,800 |
Feb 6, 2024 | 12.16 | 12.18 | 12.13 | 12.16 | 11.99 | 176,800 |
Feb 5, 2024 | 12.16 | 12.20 | 12.10 | 12.15 | 11.98 | 187,300 |
Feb 2, 2024 | 12.22 | 12.27 | 12.20 | 12.23 | 12.06 | 260,500 |
Feb 1, 2024 | 12.25 | 12.32 | 12.25 | 12.32 | 12.15 | 114,200 |
Jan 31, 2024 | 12.15 | 12.26 | 12.12 | 12.16 | 11.99 | 211,600 |
Jan 30, 2024 | 12.13 | 12.13 | 12.06 | 12.10 | 11.93 | 149,800 |
Jan 29, 2024 | 11.99 | 12.08 | 11.96 | 12.08 | 11.91 | 161,700 |
Jan 26, 2024 | 12.08 | 12.08 | 11.95 | 11.98 | 11.81 | 153,900 |
Jan 25, 2024 | 12.09 | 12.09 | 12.01 | 12.03 | 11.86 | 164,700 |
Jan 24, 2024 | 12.16 | 12.16 | 12.01 | 12.03 | 11.86 | 240,400 |
Jan 23, 2024 | 12.05 | 12.26 | 12.03 | 12.05 | 11.88 | 221,900 |
Jan 22, 2024 | 11.99 | 12.09 | 11.99 | 12.07 | 11.90 | 163,400 |
Jan 19, 2024 | 11.93 | 11.97 | 11.81 | 11.94 | 11.77 | 204,800 |
Jan 18, 2024 | 11.98 | 12.01 | 11.89 | 11.92 | 11.75 | 174,300 |
Jan 17, 2024 | 12.04 | 12.04 | 11.96 | 11.98 | 11.81 | 230,200 |
Jan 16, 2024 | 12.22 | 12.31 | 12.05 | 12.09 | 11.92 | 146,200 |
Jan 12, 2024 | 12.26 | 12.30 | 12.19 | 12.22 | 12.05 | 194,100 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 12.29 | 12.31 | 12.22 | 12.26 | 12.09 | 246,800 |
Jan 10, 2024 | 12.43 | 12.43 | 12.31 | 12.34 | 12.11 | 263,900 |
Jan 9, 2024 | 12.47 | 12.48 | 12.33 | 12.39 | 12.16 | 155,400 |
Jan 8, 2024 | 12.29 | 12.48 | 12.25 | 12.47 | 12.24 | 236,400 |
Jan 5, 2024 | 12.27 | 12.31 | 12.18 | 12.23 | 12.00 | 152,700 |
Jan 4, 2024 | 12.24 | 12.27 | 12.19 | 12.27 | 12.04 | 191,700 |
Jan 3, 2024 | 12.28 | 12.35 | 12.27 | 12.33 | 12.10 | 157,800 |
Jan 2, 2024 | 12.20 | 12.34 | 12.15 | 12.27 | 12.04 | 220,700 |
Dec 29, 2023 | 12.19 | 12.28 | 12.13 | 12.19 | 11.96 | 401,800 |
Dec 28, 2023 | 12.27 | 12.35 | 12.14 | 12.17 | 11.94 | 353,300 |
Dec 27, 2023 | 12.37 | 12.42 | 12.29 | 12.33 | 12.10 | 289,900 |
Dec 26, 2023 | 12.39 | 12.43 | 12.28 | 12.29 | 12.06 | 349,400 |
Dec 22, 2023 | 12.33 | 12.42 | 12.31 | 12.33 | 12.10 | 202,200 |
Dec 21, 2023 | 12.46 | 12.46 | 12.25 | 12.34 | 12.11 | 372,200 |
Dec 20, 2023 | 12.33 | 12.34 | 12.24 | 12.34 | 12.11 | 491,000 |
Dec 19, 2023 | 12.10 | 12.33 | 12.10 | 12.33 | 12.10 | 491,600 |
Dec 18, 2023 | 12.10 | 12.10 | 12.03 | 12.10 | 11.87 | 303,700 |
Dec 15, 2023 | 12.09 | 12.13 | 12.04 | 12.06 | 11.83 | 243,600 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 11.91 | 12.09 | 11.88 | 12.09 | 11.86 | 311,600 |
Dec 13, 2023 | 11.80 | 11.90 | 11.74 | 11.90 | 11.62 | 416,900 |
Dec 12, 2023 | 11.74 | 11.81 | 11.69 | 11.80 | 11.52 | 351,200 |
Dec 11, 2023 | 11.73 | 11.76 | 11.68 | 11.72 | 11.44 | 275,500 |
Dec 8, 2023 | 11.77 | 11.79 | 11.73 | 11.78 | 11.50 | 172,900 |
Dec 7, 2023 | 11.70 | 11.78 | 11.68 | 11.78 | 11.50 | 302,000 |
Dec 6, 2023 | 11.71 | 11.71 | 11.60 | 11.67 | 11.40 | 309,200 |
Dec 5, 2023 | 11.65 | 11.69 | 11.60 | 11.66 | 11.39 | 231,600 |
Dec 4, 2023 | 11.62 | 11.67 | 11.56 | 11.58 | 11.31 | 410,900 |
Dec 1, 2023 | 11.46 | 11.62 | 11.43 | 11.62 | 11.35 | 275,900 |
Nov 30, 2023 | 11.57 | 11.57 | 11.32 | 11.41 | 11.14 | 413,200 |
Nov 29, 2023 | 11.40 | 11.52 | 11.34 | 11.50 | 11.23 | 395,500 |
Nov 28, 2023 | 11.17 | 11.33 | 11.15 | 11.33 | 11.06 | 227,900 |
Nov 27, 2023 | 11.34 | 11.34 | 11.15 | 11.17 | 10.91 | 290,400 |
Nov 24, 2023 | 11.36 | 11.38 | 11.26 | 11.30 | 11.03 | 48,700 |
Nov 22, 2023 | 11.29 | 11.35 | 11.22 | 11.31 | 11.04 | 187,300 |
Nov 21, 2023 | 11.32 | 11.36 | 11.22 | 11.29 | 11.02 | 156,800 |
Nov 20, 2023 | 11.19 | 11.32 | 11.18 | 11.32 | 11.05 | 237,200 |
Nov 17, 2023 | 11.07 | 11.22 | 11.07 | 11.17 | 10.91 | 336,400 |
Nov 16, 2023 | 10.90 | 11.15 | 10.87 | 11.07 | 10.81 | 577,900 |
Nov 15, 2023 | 10.72 | 10.81 | 10.67 | 10.77 | 10.52 | 382,800 |
Nov 14, 2023 | 0.04 Dividend | |||||
Nov 14, 2023 | 10.58 | 10.72 | 10.58 | 10.69 | 10.44 | 264,500 |
Nov 13, 2023 | 10.56 | 10.58 | 10.53 | 10.55 | 10.26 | 219,500 |
Nov 10, 2023 | 10.57 | 10.61 | 10.55 | 10.59 | 10.30 | 184,100 |
Nov 9, 2023 | 10.64 | 10.64 | 10.50 | 10.50 | 10.21 | 254,200 |
Nov 8, 2023 | 10.70 | 10.70 | 10.57 | 10.62 | 10.33 | 483,300 |
Nov 7, 2023 | 10.53 | 10.64 | 10.52 | 10.64 | 10.35 | 247,400 |
Nov 6, 2023 | 10.51 | 10.51 | 10.38 | 10.48 | 10.19 | 195,800 |
Nov 3, 2023 | 10.48 | 10.68 | 10.48 | 10.53 | 10.24 | 208,400 |
Nov 2, 2023 | 10.27 | 10.41 | 10.27 | 10.39 | 10.10 | 308,100 |
Nov 1, 2023 | 9.99 | 10.19 | 9.96 | 10.19 | 9.91 | 397,600 |
Oct 31, 2023 | 9.95 | 10.01 | 9.94 | 9.94 | 9.67 | 242,800 |
Oct 30, 2023 | 9.88 | 9.96 | 9.88 | 9.93 | 9.66 | 275,800 |
Oct 27, 2023 | 9.95 | 9.95 | 9.86 | 9.92 | 9.65 | 255,300 |
Oct 26, 2023 | 9.82 | 9.92 | 9.82 | 9.91 | 9.64 | 252,200 |
Oct 25, 2023 | 9.99 | 9.99 | 9.82 | 9.86 | 9.59 | 374,000 |
Oct 24, 2023 | 9.96 | 10.03 | 9.94 | 10.00 | 9.72 | 242,000 |
Oct 23, 2023 | 9.93 | 9.99 | 9.89 | 9.91 | 9.64 | 284,400 |
Oct 20, 2023 | 10.03 | 10.08 | 9.95 | 10.00 | 9.72 | 249,500 |
Oct 19, 2023 | 10.12 | 10.12 | 10.01 | 10.05 | 9.77 | 252,500 |
Oct 18, 2023 | 10.15 | 10.18 | 10.02 | 10.10 | 9.82 | 285,900 |
Oct 17, 2023 | 10.28 | 10.28 | 10.14 | 10.19 | 9.91 | 265,700 |
Oct 16, 2023 | 10.41 | 10.43 | 10.30 | 10.35 | 10.06 | 249,500 |
Oct 13, 2023 | 0.04 Dividend | |||||
Oct 13, 2023 | 10.49 | 10.49 | 10.36 | 10.42 | 10.13 | 395,100 |
Oct 12, 2023 | 10.42 | 10.46 | 10.28 | 10.32 | 9.99 | 256,100 |
Oct 11, 2023 | 10.36 | 10.43 | 10.33 | 10.41 | 10.08 | 220,800 |
Oct 10, 2023 | 10.30 | 10.32 | 10.25 | 10.30 | 9.97 | 197,600 |
Oct 9, 2023 | 10.21 | 10.29 | 10.20 | 10.27 | 9.94 | 106,000 |
Oct 6, 2023 | 10.27 | 10.28 | 10.13 | 10.23 | 9.91 | 256,800 |
Oct 5, 2023 | 10.38 | 10.40 | 10.24 | 10.29 | 9.96 | 257,700 |
Oct 4, 2023 | 10.36 | 10.42 | 10.34 | 10.37 | 10.04 | 206,600 |
Oct 3, 2023 | 10.29 | 10.35 | 10.22 | 10.35 | 10.02 | 276,900 |
Oct 2, 2023 | 10.23 | 10.36 | 10.22 | 10.26 | 9.93 | 292,200 |
Sep 29, 2023 | 10.28 | 10.34 | 10.23 | 10.23 | 9.91 | 202,600 |
Sep 28, 2023 | 10.25 | 10.33 | 10.20 | 10.24 | 9.91 | 265,000 |
Sep 27, 2023 | 10.44 | 10.44 | 10.26 | 10.27 | 9.94 | 349,700 |
Sep 26, 2023 | 10.48 | 10.50 | 10.40 | 10.40 | 10.07 | 222,400 |
Sep 25, 2023 | 10.73 | 10.73 | 10.51 | 10.52 | 10.19 | 208,900 |
Sep 22, 2023 | 10.75 | 10.80 | 10.70 | 10.74 | 10.40 | 294,800 |
Sep 21, 2023 | 10.80 | 10.80 | 10.72 | 10.73 | 10.39 | 108,400 |
Sep 20, 2023 | 10.82 | 10.86 | 10.81 | 10.82 | 10.48 | 135,300 |
Sep 19, 2023 | 10.78 | 10.80 | 10.76 | 10.76 | 10.42 | 396,100 |
Sep 18, 2023 | 10.77 | 10.81 | 10.77 | 10.79 | 10.45 | 201,200 |
Sep 15, 2023 | 10.85 | 10.85 | 10.78 | 10.78 | 10.44 | 152,900 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 10.89 | 10.92 | 10.80 | 10.83 | 10.49 | 438,800 |
Sep 13, 2023 | 10.91 | 10.97 | 10.90 | 10.93 | 10.54 | 175,600 |
Sep 12, 2023 | 10.97 | 10.97 | 10.88 | 10.92 | 10.53 | 93,800 |
Sep 11, 2023 | 11.01 | 11.01 | 10.91 | 10.94 | 10.55 | 147,600 |
Sep 8, 2023 | 10.97 | 11.02 | 10.94 | 10.95 | 10.56 | 143,200 |
Sep 7, 2023 | 11.09 | 11.09 | 10.96 | 10.98 | 10.59 | 179,600 |
Sep 6, 2023 | 11.06 | 11.09 | 11.03 | 11.04 | 10.65 | 78,500 |
Sep 5, 2023 | 11.11 | 11.12 | 11.05 | 11.07 | 10.68 | 101,600 |
Sep 1, 2023 | 11.15 | 11.15 | 11.05 | 11.09 | 10.69 | 186,000 |
Aug 31, 2023 | 11.12 | 11.17 | 11.08 | 11.09 | 10.69 | 159,000 |
Aug 30, 2023 | 11.11 | 11.17 | 11.08 | 11.09 | 10.69 | 147,200 |
Aug 29, 2023 | 11.03 | 11.15 | 11.03 | 11.10 | 10.70 | 175,800 |
Aug 28, 2023 | 11.08 | 11.10 | 11.03 | 11.03 | 10.64 | 161,000 |
Aug 25, 2023 | 11.07 | 11.10 | 11.01 | 11.07 | 10.68 | 169,400 |
Aug 24, 2023 | 11.10 | 11.11 | 11.05 | 11.07 | 10.68 | 137,600 |
Aug 23, 2023 | 11.09 | 11.17 | 11.09 | 11.09 | 10.69 | 190,500 |
Aug 22, 2023 | 11.09 | 11.16 | 11.08 | 11.08 | 10.68 | 177,700 |
Aug 21, 2023 | 11.17 | 11.17 | 11.07 | 11.12 | 10.72 | 128,300 |
Aug 18, 2023 | 11.17 | 11.25 | 11.14 | 11.14 | 10.74 | 178,600 |
Aug 17, 2023 | 11.23 | 11.25 | 11.17 | 11.19 | 10.79 | 128,800 |
Aug 16, 2023 | 11.30 | 11.36 | 11.19 | 11.19 | 10.79 | 229,400 |
Aug 15, 2023 | 11.37 | 11.43 | 11.31 | 11.33 | 10.93 | 195,800 |
Aug 14, 2023 | 0.04 Dividend | |||||
Aug 14, 2023 | 11.47 | 11.48 | 11.40 | 11.40 | 10.99 | 68,200 |
Aug 11, 2023 | 11.39 | 11.55 | 11.39 | 11.53 | 11.08 | 139,700 |
Aug 10, 2023 | 11.42 | 11.48 | 11.39 | 11.39 | 10.94 | 152,100 |
Aug 9, 2023 | 11.38 | 11.45 | 11.37 | 11.45 | 11.00 | 112,500 |
Aug 8, 2023 | 11.47 | 11.47 | 11.35 | 11.37 | 10.92 | 121,600 |
Aug 7, 2023 | 11.53 | 11.59 | 11.35 | 11.40 | 10.95 | 141,400 |
Aug 4, 2023 | 11.45 | 11.52 | 11.43 | 11.48 | 11.03 | 127,700 |
Aug 3, 2023 | 11.64 | 11.64 | 11.40 | 11.44 | 10.99 | 322,100 |
Aug 2, 2023 | 11.78 | 11.78 | 11.67 | 11.72 | 11.26 | 207,900 |
Aug 1, 2023 | 11.86 | 11.89 | 11.80 | 11.82 | 11.35 | 207,400 |
Jul 31, 2023 | 11.84 | 11.90 | 11.82 | 11.86 | 11.39 | 302,700 |
Jul 28, 2023 | 11.81 | 11.87 | 11.78 | 11.86 | 11.39 | 178,300 |
Jul 27, 2023 | 11.88 | 11.88 | 11.70 | 11.73 | 11.27 | 263,800 |
Jul 26, 2023 | 11.91 | 11.93 | 11.82 | 11.84 | 11.37 | 191,400 |
Jul 25, 2023 | 11.77 | 11.93 | 11.73 | 11.84 | 11.37 | 304,800 |
Jul 24, 2023 | 11.70 | 11.80 | 11.69 | 11.80 | 11.34 | 211,200 |
Jul 21, 2023 | 11.71 | 11.75 | 11.66 | 11.66 | 11.20 | 113,400 |
Jul 20, 2023 | 11.74 | 11.75 | 11.65 | 11.66 | 11.20 | 156,100 |
Jul 19, 2023 | 11.70 | 11.77 | 11.70 | 11.75 | 11.29 | 136,400 |
Jul 18, 2023 | 11.50 | 11.67 | 11.50 | 11.62 | 11.16 | 220,700 |
Jul 17, 2023 | 11.56 | 11.57 | 11.50 | 11.50 | 11.05 | 147,000 |
Jul 14, 2023 | 11.70 | 11.71 | 11.53 | 11.56 | 11.11 | 159,900 |
Jul 13, 2023 | 0.04 Dividend | |||||
Jul 13, 2023 | 11.73 | 11.73 | 11.61 | 11.62 | 11.16 | 133,400 |
Jul 12, 2023 | 11.70 | 11.70 | 11.60 | 11.67 | 11.17 | 88,600 |
Jul 11, 2023 | 11.66 | 11.66 | 11.57 | 11.62 | 11.12 | 157,400 |
Jul 10, 2023 | 11.57 | 11.61 | 11.52 | 11.58 | 11.08 | 84,100 |
Jul 7, 2023 | 11.50 | 11.59 | 11.48 | 11.51 | 11.02 | 195,900 |
Jul 6, 2023 | 11.56 | 11.56 | 11.40 | 11.54 | 11.04 | 162,900 |
Jul 5, 2023 | 11.72 | 11.73 | 11.57 | 11.60 | 11.10 | 103,200 |
Jul 3, 2023 | 11.67 | 11.72 | 11.63 | 11.69 | 11.19 | 63,000 |
Jun 30, 2023 | 11.64 | 11.69 | 11.55 | 11.57 | 11.07 | 129,400 |
Jun 29, 2023 | 11.62 | 11.64 | 11.50 | 11.55 | 11.05 | 149,400 |
Jun 28, 2023 | 11.62 | 11.67 | 11.50 | 11.64 | 11.14 | 179,500 |
Jun 27, 2023 | 11.54 | 11.63 | 11.51 | 11.54 | 11.04 | 185,800 |
Jun 26, 2023 | 11.50 | 11.57 | 11.46 | 11.53 | 11.03 | 108,000 |
Jun 23, 2023 | 11.46 | 11.50 | 11.42 | 11.45 | 10.96 | 133,100 |
Jun 22, 2023 | 11.34 | 11.42 | 11.23 | 11.39 | 10.90 | 142,000 |
Jun 21, 2023 | 11.43 | 11.43 | 11.34 | 11.38 | 10.89 | 148,800 |
Jun 20, 2023 | 11.32 | 11.42 | 11.32 | 11.38 | 10.89 | 128,400 |
Jun 16, 2023 | 11.46 | 11.46 | 11.35 | 11.36 | 10.87 | 92,800 |
Jun 15, 2023 | 11.43 | 11.47 | 11.36 | 11.40 | 10.91 | 155,000 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 11.48 | 11.48 | 11.35 | 11.38 | 10.89 | 114,700 |
Jun 13, 2023 | 11.50 | 11.51 | 11.40 | 11.43 | 10.90 | 98,400 |
Jun 12, 2023 | 11.57 | 11.57 | 11.39 | 11.45 | 10.92 | 118,900 |
Jun 9, 2023 | 11.52 | 11.55 | 11.49 | 11.49 | 10.95 | 63,700 |
Jun 8, 2023 | 11.48 | 11.55 | 11.47 | 11.54 | 11.00 | 101,000 |
Jun 7, 2023 | 11.49 | 11.50 | 11.41 | 11.43 | 10.90 | 116,000 |
Jun 6, 2023 | 11.43 | 11.45 | 11.38 | 11.41 | 10.88 | 93,900 |
Jun 5, 2023 | 11.35 | 11.38 | 11.29 | 11.34 | 10.81 | 74,900 |
Jun 2, 2023 | 11.42 | 11.42 | 11.27 | 11.31 | 10.78 | 168,500 |
Jun 1, 2023 | 11.31 | 11.41 | 11.31 | 11.33 | 10.80 | 223,300 |
May 31, 2023 | 11.35 | 11.36 | 11.25 | 11.32 | 10.79 | 165,800 |
May 30, 2023 | 11.27 | 11.29 | 11.20 | 11.25 | 10.73 | 96,900 |
May 26, 2023 | 11.18 | 11.25 | 11.17 | 11.17 | 10.65 | 235,200 |
May 25, 2023 | 11.14 | 11.23 | 11.12 | 11.20 | 10.68 | 167,900 |
May 24, 2023 | 11.32 | 11.33 | 11.13 | 11.15 | 10.63 | 141,900 |
May 23, 2023 | 11.29 | 11.33 | 11.25 | 11.29 | 10.76 | 110,300 |
May 22, 2023 | 11.42 | 11.42 | 11.24 | 11.27 | 10.74 | 145,700 |
May 19, 2023 | 11.41 | 11.42 | 11.31 | 11.35 | 10.82 | 146,600 |
May 18, 2023 | 11.52 | 11.55 | 11.43 | 11.44 | 10.91 | 102,900 |
May 17, 2023 | 11.55 | 11.57 | 11.48 | 11.48 | 10.94 | 99,900 |
May 16, 2023 | 11.50 | 11.55 | 11.46 | 11.51 | 10.97 | 96,600 |
May 15, 2023 | 11.50 | 11.53 | 11.47 | 11.48 | 10.94 | 280,600 |
May 12, 2023 | 0.04 Dividend | |||||
May 12, 2023 | 11.66 | 11.66 | 11.50 | 11.55 | 11.01 | 96,900 |
May 11, 2023 | 11.67 | 11.68 | 11.55 | 11.58 | 11.00 | 118,500 |
May 10, 2023 | 11.70 | 11.71 | 11.57 | 11.62 | 11.04 | 149,200 |
May 9, 2023 | 11.73 | 11.75 | 11.59 | 11.61 | 11.03 | 167,100 |
May 8, 2023 | 11.75 | 11.78 | 11.65 | 11.65 | 11.06 | 80,400 |
May 5, 2023 | 11.74 | 11.77 | 11.70 | 11.75 | 11.16 | 192,000 |
May 4, 2023 | 11.65 | 11.72 | 11.62 | 11.65 | 11.06 | 143,600 |
May 3, 2023 | 11.71 | 11.75 | 11.61 | 11.62 | 11.04 | 110,300 |
May 2, 2023 | 11.68 | 11.72 | 11.64 | 11.71 | 11.12 | 110,700 |
May 1, 2023 | 11.81 | 11.86 | 11.68 | 11.68 | 11.09 | 135,100 |
Apr 28, 2023 | 11.78 | 11.92 | 11.75 | 11.81 | 11.22 | 140,900 |
Apr 27, 2023 | 11.81 | 11.85 | 11.77 | 11.78 | 11.19 | 145,500 |
Apr 26, 2023 | 11.75 | 11.89 | 11.73 | 11.81 | 11.22 | 193,700 |
Related Tickers
MUI BlackRock Municipal Income Fund, Inc.
11.50
-0.69%
MQT BlackRock MuniYield Quality Fund II, Inc.
9.77
-0.77%
BKN BlackRock Investment Quality Municipal Trust Inc.
12.00
-1.32%
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
15.52
-0.89%
MYI BlackRock MuniYield Quality Fund III, Inc.
10.92
-0.64%
MVF BlackRock MuniVest Fund, Inc.
6.79
-0.15%
MHD BlackRock MuniHoldings Fund, Inc.
11.43
-0.70%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.56
-0.51%
MVT BlackRock MuniVest Fund II, Inc.
10.36
-0.77%
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
-0.61%