BlackRock Municipal Income Quality Trust (BYM) NYSE

10.79

+0.13(+1.22%)

Updated at September 08 02:26PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	10.64	10.58	10.52	10.66	10.57	24,000
August 13, 2025	10.65	10.62	10.56	10.68	10.59	51,400
August 12, 2025	10.58	10.59	10.53	10.62	10.54	70,817
August 11, 2025	10.6	10.55	10.49	10.62	10.55	29,846
August 08, 2025	10.63	10.57	10.51	10.71	10.55	39,700
August 07, 2025	10.6	10.6	10.54	10.71	10.54	47,900
August 06, 2025	10.51	10.54	10.48	10.57	10.5	63,203
August 05, 2025	10.47	10.53	10.47	10.57	10.43	77,949
August 04, 2025	10.5	10.43	10.43	10.52	10.43	104,921
August 01, 2025	10.45	10.51	10.51	10.56	10.45	73,300
July 31, 2025	10.44	10.42	10.42	10.54	10.4	86,637
July 30, 2025	10.42	10.44	10.44	10.57	10.38	78,200
July 29, 2025	10.4	10.42	10.42	10.48	10.39	78,300
July 28, 2025	10.38	10.4	10.4	10.48	10.38	49,131
July 25, 2025	10.38	10.39	10.39	10.51	10.35	97,841
July 24, 2025	10.38	10.36	10.36	10.45	10.34	114,500
July 23, 2025	10.36	10.39	10.39	10.4	10.34	93,100
July 22, 2025	10.26	10.39	10.39	10.41	10.25	179,848
July 21, 2025	10.2	10.24	10.24	10.28	10.17	154,000
July 18, 2025	10.34	10.1	10.1	10.37	10.1	185,720
July 17, 2025	10.38	10.31	10.31	10.39	10.29	78,100
July 16, 2025	10.41	10.36	10.36	10.43	10.28	99,645
July 15, 2025	10.47	10.42	10.42	10.47	10.38	102,700
July 14, 2025	10.51	10.48	10.42	10.52	10.46	86,100
July 11, 2025	10.47	10.47	10.41	10.49	10.46	29,339
July 10, 2025	10.44	10.49	10.43	10.5	10.44	103,200
July 09, 2025	10.46	10.47	10.41	10.51	10.41	110,745
July 08, 2025	10.46	10.45	10.39	10.51	10.43	60,500
July 07, 2025	10.53	10.48	10.42	10.55	10.48	39,904
July 03, 2025	10.54	10.55	10.49	10.6	10.54	29,515
July 02, 2025	10.54	10.58	10.52	10.62	10.51	52,847
July 01, 2025	10.6	10.54	10.48	10.6	10.51	55,630
June 30, 2025	10.43	10.56	10.5	10.56	10.43	83,218
June 27, 2025	10.41	10.4	10.34	10.45	10.39	90,500
June 26, 2025	10.4	10.41	10.41	10.44	10.37	73,835
June 25, 2025	10.41	10.4	10.4	10.43	10.37	52,049
June 24, 2025	10.37	10.38	10.38	10.41	10.35	58,100
June 23, 2025	10.38	10.39	10.39	10.43	10.34	82,600
June 20, 2025	10.42	10.36	10.36	10.46	10.34	113,911
June 18, 2025	10.45	10.41	10.41	10.49	10.39	49,311
June 17, 2025	10.41	10.46	10.46	10.47	10.41	47,844
June 16, 2025	10.48	10.44	10.44	10.48	10.4	90,441
June 13, 2025	10.46	10.44	10.44	10.51	10.41	44,333
June 12, 2025	10.48	10.52	10.46	10.56	10.48	90,200
June 11, 2025	10.46	10.47	10.41	10.53	10.4	88,614