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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	11.02	11.03	11.03	11.05	11	55,300
November 10, 2025	10.98	10.96	10.96	11.03	10.96	192,913
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

BlackRock Municipal Income Quality Trust (BYM) NYSE