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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.99	11	11	11.07	10.94	193,234
November 06, 2025	11.03	10.98	10.98	11.05	10.96	132,300
November 05, 2025	11.01	10.98	10.98	11.01	10.95	61,500
November 04, 2025	10.95	11	11	11.01	10.9	107,843
November 03, 2025	10.97	10.92	10.92	11	10.89	175,400
October 31, 2025	10.95	11.03	11.03	11.03	10.93	131,546
October 30, 2025	10.95	10.95	10.95	10.98	10.93	69,406
October 29, 2025	11	11	11	11.02	10.96	94,508
October 28, 2025	11.03	11	11	11.03	10.98	99,000
October 27, 2025	11.04	11.03	11.03	11.07	10.99	107,300
October 24, 2025	11.04	11.04	11.04	11.09	11.03	26,900
October 23, 2025	11.01	11.04	11.04	11.06	11	50,315
October 22, 2025	11.03	11.01	11.01	11.07	11.01	84,600
October 21, 2025	11.03	11.05	11.05	11.09	10.99	99,700
October 20, 2025	11	11	11	11.04	10.94	162,620
October 17, 2025	11	10.97	10.97	11.01	10.92	48,700
October 16, 2025	11.03	11.04	11.04	11.08	10.99	84,436
October 15, 2025	11.01	11.02	11.02	11.1	11.01	41,447
October 14, 2025	11.03	11.06	11	11.11	11.03	120,600
October 13, 2025	11.04	11.05	11.05	11.06	11	58,500
October 10, 2025	11	10.99	10.99	11.09	10.98	66,303
October 09, 2025	10.93	10.96	10.96	10.97	10.92	91,300
October 08, 2025	10.92	10.96	10.96	10.98	10.89	130,743
October 07, 2025	10.85	10.92	10.92	10.92	10.84	134,800
October 06, 2025	10.9	10.84	10.84	10.9	10.79	119,614
October 03, 2025	10.95	10.92	10.92	10.95	10.86	75,700
October 02, 2025	11.04	10.96	10.96	11.04	10.9	206,800
October 01, 2025	10.95	11.01	11.01	11.01	10.94	120,307
September 30, 2025	10.9	10.95	10.95	10.95	10.87	120,238
September 29, 2025	10.91	10.9	10.9	10.93	10.87	70,600
September 26, 2025	10.9	10.87	10.87	10.94	10.86	34,702
September 25, 2025	10.88	10.91	10.91	10.92	10.83	95,200
September 24, 2025	10.92	10.88	10.88	10.97	10.84	57,303
September 23, 2025	10.96	10.97	10.97	10.98	10.91	54,900
September 22, 2025	10.97	10.93	10.93	10.99	10.86	178,540
September 19, 2025	11.01	10.96	10.96	11.07	10.96	31,541
September 18, 2025	11.04	11.02	11.02	11.13	11	54,894
September 17, 2025	11.14	11.03	11.03	11.18	10.97	55,335
September 16, 2025	11.11	11.09	11.09	11.12	11.03	67,224
September 15, 2025	11.14	11.07	11.07	11.14	11.03	83,100
September 12, 2025	11.02	11.02	10.96	11.05	10.96	73,500
September 11, 2025	10.95	11	10.94	11.09	10.95	78,300
September 10, 2025	10.89	10.97	10.91	10.97	10.86	52,313
September 09, 2025	10.85	10.83	10.78	10.89	10.8	133,104
September 08, 2025	10.7	10.87	10.82	10.87	10.7	117,720
September 05, 2025	10.56	10.66	10.66	10.66	10.56	88,147
September 04, 2025	10.56	10.5	10.5	10.6	10.5	132,300
September 03, 2025	10.56	10.56	10.56	10.76	10.53	137,500
September 02, 2025	10.53	10.52	10.52	10.55	10.5	81,000
August 29, 2025	10.52	10.57	10.57	10.57	10.46	108,600
August 28, 2025	10.45	10.46	10.46	10.5	10.43	73,011
August 27, 2025	10.44	10.44	10.44	10.47	10.42	55,500
August 26, 2025	10.43	10.43	10.43	10.47	10.4	146,400
August 25, 2025	10.49	10.44	10.44	10.51	10.44	57,245
August 22, 2025	10.46	10.5	10.5	10.56	10.43	94,700
August 21, 2025	10.47	10.43	10.43	10.5	10.42	45,000
August 20, 2025	10.52	10.46	10.46	10.52	10.44	43,700
August 19, 2025	10.54	10.52	10.52	10.55	10.45	86,700
August 18, 2025	10.6	10.53	10.53	10.6	10.52	33,181
August 15, 2025	10.55	10.56	10.56	10.57	10.54	55,000

BlackRock Municipal Income Quality Trust (BYM) NYSE