BlackRock Municipal Income Quality Trust - BYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	11.05	11.05	11.05	11.05	11.05	0
February 06, 2026	10.97	11.05	11.05	11.09	10.97	64,100
February 05, 2026	11.07	11.11	11.05	11.15	11.07	43,734
February 04, 2026	11.15	11.1	11.04	11.17	11.09	160,500
February 03, 2026	11.15	11.12	11.06	11.17	11.09	96,900
February 02, 2026	11.19	11.12	11.12	11.19	11.08	86,503
January 30, 2026	11.11	11.15	11.15	11.15	11.06	24,928
January 29, 2026	11.04	11.08	11.08	11.13	11.03	76,100
January 28, 2026	11.01	11.07	11.07	11.1	11.01	55,470
January 27, 2026	10.97	11.03	11.03	11.05	10.91	45,218
January 26, 2026	10.98	10.98	10.98	11.02	10.93	62,400
January 23, 2026	10.9	10.97	10.97	11.02	10.9	86,500
January 22, 2026	10.91	10.9	10.9	10.95	10.88	81,817
January 21, 2026	10.95	10.95	10.95	10.98	10.89	141,639
January 20, 2026	10.98	10.94	10.94	11.04	10.92	138,700
January 16, 2026	11.13	11.11	11.07	11.13	11.04	80,866
January 15, 2026	11.11	11.1	11.1	11.14	11.06	133,500
January 14, 2026	11.05	11.1	11.1	11.14	11.03	75,651
January 13, 2026	11.03	11.08	11.08	11.09	10.99	96,740
January 12, 2026	10.96	10.98	10.98	11.02	10.96	78,900
January 09, 2026	10.98	11	11	11.03	10.93	70,000
January 08, 2026	10.96	10.95	10.95	10.99	10.94	100,630
January 07, 2026	10.96	10.96	10.96	11.03	10.94	96,100
January 06, 2026	10.89	10.96	10.96	10.96	10.84	41,144
January 05, 2026	10.9	10.89	10.89	10.95	10.88	89,300
January 02, 2026	10.96	10.93	10.93	10.99	10.91	59,500
December 31, 2025	10.91	10.94	10.94	10.99	10.85	184,527
December 30, 2025	10.86	10.95	10.95	10.95	10.79	102,200
December 29, 2025	10.84	10.83	10.83	10.87	10.79	131,500
December 26, 2025	10.85	10.85	10.85	10.85	10.81	89,009
December 24, 2025	10.78	10.8	10.8	10.86	10.78	64,500
December 23, 2025	10.81	10.8	10.8	10.89	10.8	79,957
December 22, 2025	10.76	10.84	10.84	10.89	10.76	141,400
December 19, 2025	10.9	10.9	10.84	10.93	10.89	98,523
December 18, 2025	10.96	10.92	10.86	10.96	10.88	118,011
December 17, 2025	10.95	10.9	10.84	10.97	10.88	137,213
December 16, 2025	10.88	10.93	10.87	10.96	10.88	143,900
December 15, 2025	10.95	10.91	10.85	10.98	10.8	249,100
December 12, 2025	10.92	10.91	10.91	10.95	10.89	119,384
December 11, 2025	10.96	10.94	10.94	11.02	10.94	53,100
December 10, 2025	10.9	10.95	10.95	11.02	10.9	147,222
December 09, 2025	10.93	10.95	10.95	11.05	10.93	63,611
December 08, 2025	10.94	10.96	10.96	10.99	10.93	72,018
December 05, 2025	10.93	10.94	10.94	10.98	10.93	97,227
December 04, 2025	10.92	10.94	10.94	10.95	10.91	78,603
December 03, 2025	10.86	10.93	10.93	11.03	10.85	156,534
December 02, 2025	10.77	10.88	10.88	10.92	10.77	216,500
December 01, 2025	10.86	10.82	10.82	10.92	10.69	132,100
November 28, 2025	10.87	10.88	10.88	10.91	10.85	24,141
November 26, 2025	10.86	10.89	10.89	10.92	10.86	50,600
November 25, 2025	10.87	10.89	10.89	10.91	10.84	76,800
November 24, 2025	10.82	10.85	10.85	10.92	10.82	53,200
November 21, 2025	10.83	10.8	10.8	10.87	10.8	65,300
November 20, 2025	10.88	10.85	10.85	10.9	10.83	64,600
November 19, 2025	10.9	10.88	10.88	10.94	10.88	52,931
November 18, 2025	10.92	10.94	10.94	10.98	10.9	151,425
November 17, 2025	11.03	10.96	10.96	11.03	10.94	92,430
November 14, 2025	11.01	11	11	11.01	10.88	98,800
November 13, 2025	11.07	11.05	10.99	11.12	11	141,600
November 12, 2025	11	11.05	11.05	11.1	11	94,300

BlackRock Municipal Income Quality Trust (BYM) NYSE