Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Municipal Income Quality Trust
(NY:
BYM
)
11.05
+0.06 (+0.55%)
Streaming Delayed Price
Updated: 12:14 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
8.185
8.249
8.169
8.249
108,063
+0.08(+0.98%)
May 30, 2012
8.175
8.191
8.159
8.169
63,456
+0.00(+0.00%)
May 29, 2012
8.175
8.201
8.164
8.169
58,163
-0.02(-0.19%)
May 25, 2012
8.153
8.201
8.153
8.185
113,718
-0.01(-0.06%)
May 24, 2012
8.223
8.223
8.153
8.191
158,111
-0.03(-0.32%)
May 23, 2012
8.175
8.217
8.159
8.217
56,332
+0.03(+0.32%)
May 22, 2012
8.191
8.215
8.074
8.191
76,760
-0.01(-0.06%)
May 21, 2012
8.164
8.207
8.159
8.196
51,392
+0.05(+0.65%)
May 18, 2012
8.201
8.201
8.127
8.143
141,769
-0.07(-0.84%)
May 17, 2012
8.233
8.233
8.169
8.212
97,859
-0.03(-0.32%)
May 16, 2012
8.201
8.239
8.201
8.239
79,915
+0.04(+0.45%)
May 15, 2012
8.207
8.249
8.185
8.201
101,740
-0.02(-0.26%)
May 14, 2012
8.265
8.265
8.223
8.223
31,827
-0.06(-0.71%)
May 11, 2012
8.286
8.286
8.249
8.281
47,826
+0.03(+0.31%)
May 10, 2012
8.240
8.266
8.203
8.256
76,305
+0.04(+0.45%)
May 09, 2012
8.197
8.224
8.176
8.219
64,487
+0.03(+0.39%)
May 08, 2012
8.208
8.229
8.150
8.187
157,492
-0.01(-0.13%)
May 07, 2012
8.144
8.213
8.144
8.197
102,752
+0.03(+0.32%)
May 04, 2012
8.160
8.182
8.134
8.171
71,699
-0.02(-0.26%)
May 03, 2012
8.144
8.192
8.124
8.192
86,835
+0.02(+0.26%)
May 02, 2012
8.150
8.187
8.134
8.171
61,526
+0.00(+0.00%)
May 01, 2012
8.192
8.192
8.113
8.171
121,136
+0.07(+0.85%)
Apr 30, 2012
8.123
8.144
8.102
8.102
42,537
-0.02(-0.26%)
Apr 27, 2012
8.081
8.166
8.070
8.123
64,081
+0.04(+0.46%)
Apr 26, 2012
8.160
8.160
8.076
8.086
57,161
-0.06(-0.71%)
Apr 25, 2012
8.160
8.166
8.129
8.144
56,609
-0.02(-0.26%)
Apr 24, 2012
8.144
8.166
8.134
8.166
51,900
+0.01(+0.06%)
Apr 23, 2012
8.118
8.160
8.097
8.160
94,683
+0.06(+0.78%)
Apr 20, 2012
8.070
8.097
8.054
8.097
42,641
+0.02(+0.26%)
Apr 19, 2012
8.028
8.086
8.028
8.076
152,103
+0.03(+0.33%)
Apr 18, 2012
8.033
8.049
8.028
8.049
62,270
+0.00(+0.00%)
Apr 17, 2012
8.039
8.086
8.023
8.049
65,433
+0.00(+0.00%)
Apr 16, 2012
8.039
8.092
8.007
8.049
41,896
+0.02(+0.20%)
Apr 13, 2012
8.028
8.081
8.017
8.033
14,992
+0.00(+0.00%)
Apr 12, 2012
8.033
8.092
7.949
8.033
124,641
-0.03(-0.34%)
Apr 11, 2012
7.998
8.077
7.956
8.061
110,636
+0.06(+0.72%)
Apr 10, 2012
8.045
8.098
7.961
8.003
132,240
-0.05(-0.65%)
Apr 09, 2012
7.987
8.066
7.987
8.056
62,019
+0.06(+0.72%)
Apr 05, 2012
7.924
7.998
7.924
7.998
99,869
+0.05(+0.66%)
Apr 04, 2012
7.924
7.950
7.903
7.945
82,566
+0.03(+0.33%)
Apr 03, 2012
7.871
7.934
7.845
7.919
71,603
+0.05(+0.67%)
Apr 02, 2012
7.892
7.919
7.866
7.866
100,503
-0.02(-0.27%)
Mar 30, 2012
7.856
7.924
7.845
7.887
71,812
+0.03(+0.33%)
Mar 29, 2012
7.861
7.892
7.850
7.861
138,565
-0.01(-0.13%)
Mar 28, 2012
7.787
7.871
7.787
7.871
100,837
+0.08(+1.08%)
Mar 27, 2012
7.745
7.800
7.703
7.787
132,660
+0.04(+0.54%)
Mar 26, 2012
7.819
7.840
7.745
7.745
81,728
-0.07(-0.88%)
Mar 23, 2012
7.792
7.834
7.766
7.813
105,812
+0.02(+0.20%)
Mar 22, 2012
7.834
7.887
7.798
7.798
58,770
-0.04(-0.47%)
Mar 21, 2012
7.798
7.834
7.782
7.834
109,434
+0.08(+1.09%)
Mar 20, 2012
7.745
7.803
7.703
7.750
132,288
+0.02(+0.20%)
Mar 19, 2012
7.687
7.761
7.645
7.734
105,027
+0.05(+0.69%)
Mar 16, 2012
7.824
7.829
7.550
7.682
186,106
-0.14(-1.75%)
Mar 15, 2012
8.050
8.050
7.792
7.819
160,603
-0.22(-2.75%)
Mar 14, 2012
8.287
8.287
7.987
8.040
161,757
-0.25(-2.99%)
Mar 13, 2012
8.335
8.335
8.277
8.287
37,813
-0.02(-0.27%)
Mar 12, 2012
8.336
8.336
8.257
8.309
85,137
-0.02(-0.25%)
Mar 09, 2012
8.362
8.362
8.303
8.330
73,845
+0.02(+0.19%)
Mar 08, 2012
8.315
8.330
8.278
8.315
95,045
+0.04(+0.51%)
Mar 07, 2012
8.199
8.273
8.199
8.273
85,299
+0.12(+1.41%)
Mar 06, 2012
8.194
8.220
8.116
8.157
82,789
-0.01(-0.13%)
Mar 05, 2012
8.262
8.283
8.168
8.168
71,052
-0.08(-1.02%)
Mar 02, 2012
8.226
8.267
8.210
8.252
44,254
+0.02(+0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.