BlackRock Municipal Income Quality Trust (BYM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1101 | -0.946689595873 | 11.63 | 11.63 | 11.44 | 32676 | 11.5106615 | CS |
| 4 | 0.0199 | 0.173043478261 | 11.5 | 11.81 | 11.37 | 49403 | 11.49345482 | CS |
| 12 | 0.6299 | 5.7842056933 | 10.89 | 11.81 | 10.88 | 56272 | 11.27974959 | CS |
| 26 | 0.5199 | 4.72636363636 | 11 | 11.81 | 10.88 | 55031 | 11.30100385 | CS |
| 52 | 0.2399 | 2.12677304965 | 11.28 | 11.81 | 9.3 | 69207 | 10.85649431 | CS |
| 156 | -4.4701 | -27.9555972483 | 15.99 | 16.5 | 9.3 | 69030 | 11.85875103 | CS |
| 260 | -2.4301 | -17.4200716846 | 13.95 | 16.79 | 9.3 | 61765 | 12.67360041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 11.485 | 0.03 | 0.26 | 11.51 | 11.52 | 11.45 | 23171 |
| 1721428800 | 11.455 | -0.01 | -0.04 | 11.455 | 11.46 | 11.44 | 18025 |
| 1721342400 | 11.46 | -0.03 | -0.27 | 11.49 | 11.49 | 11.455 | 19138 |
| 1721256000 | 11.4912 | -0.06 | -0.55 | 11.57 | 11.58 | 11.46 | 31372 |
| 1721169600 | 11.555 | -0.07 | -0.56 | 11.63 | 11.63 | 11.54 | 71676 |
| 1721083200 | 11.62 | -0.04 | -0.34 | 11.65 | 11.7 | 11.584 | 24771 |
| 1720824000 | 11.66 | 0.1 | 0.87 | 11.59 | 11.81 | 11.575 | 91345 |
| 1720737600 | 11.56 | 0.08 | 0.70 | 11.55 | 11.5847 | 11.53 | 58471 |
| 1720651200 | 11.48 | 0.03 | 0.26 | 11.46 | 11.5 | 11.44 | 37613 |
| 1720564800 | 11.45 | 0 | 0.00 | 11.43 | 11.48 | 11.42 | 27355 |
| 1720478400 | 11.45 | -0.04 | -0.35 | 11.5 | 11.5 | 11.37 | 69999 |
| 1720219200 | 11.49 | 0.01 | 0.09 | 11.48 | 11.56 | 11.44 | 72879 |
| 1720040640 | 11.48 | 0.07 | 0.60 | 11.45 | 11.5 | 11.45 | 36013 |
| 1719960000 | 11.411 | 0.01 | 0.05 | 11.45 | 11.46 | 11.4 | 53330 |
| 1719873600 | 11.405 | -0.06 | -0.48 | 11.44 | 11.4799 | 11.37 | 58206 |
| 1719614400 | 11.46 | 0.05 | 0.44 | 11.42 | 11.48 | 11.4 | 59908 |
| 1719528000 | 11.41 | -0.05 | -0.44 | 11.48 | 11.5 | 11.4 | 82959 |
| 1719441600 | 11.46 | -0.05 | -0.43 | 11.48 | 11.49 | 11.42 | 55966 |
| 1719355200 | 11.51 | 0.01 | 0.09 | 11.5 | 11.52 | 11.48 | 46464 |
| 1719268800 | 11.5 | 0.02 | 0.17 | 11.46 | 11.57 | 11.46 | 35126 |
| 1719009600 | 11.48 | -0.01 | -0.09 | 11.45 | 11.48 | 11.4285 | 44510 |
| 1718923200 | 11.49 | -0.09 | -0.78 | 11.49 | 11.54 | 11.455 | 39881 |
| 1718750400 | 11.58 | 0.1 | 0.87 | 11.51 | 11.6 | 11.45 | 46158 |
| 1718664000 | 11.48 | -0.06 | -0.52 | 11.54 | 11.59 | 11.46 | 45463 |
| 1718404800 | 11.54 | 0.05 | 0.44 | 11.45 | 11.54 | 11.41 | 78719 |
| 1718318400 | 11.49 | 0.14 | 1.23 | 11.39 | 11.51 | 11.36 | 91336 |
| 1718232000 | 11.35 | 0.07 | 0.62 | 11.41 | 11.42 | 11.32 | 49866 |
| 1718145600 | 11.28 | 0.04 | 0.36 | 11.32 | 11.32 | 11.25 | 68862 |
| 1718059200 | 11.24 | 0.08 | 0.72 | 11.2 | 11.24 | 11.15 | 65674 |
| 1717800000 | 11.16 | -0.03 | -0.27 | 11.1325 | 11.17 | 11.09 | 44855 |
| 1717713600 | 11.19 | 0.05 | 0.45 | 11.17 | 11.22 | 11.071 | 29267 |
| 1717627200 | 11.14 | 0.04 | 0.36 | 11.12 | 11.18 | 11.05 | 61412 |
| 1717540800 | 11.1 | 0.07 | 0.63 | 11.08 | 11.14 | 11.08 | 122905 |
| 1717454400 | 11.03 | 0.04 | 0.36 | 11 | 11.07 | 10.985 | 81831 |
| 1717195200 | 10.99 | 0.06 | 0.55 | 10.95 | 11.01 | 10.95 | 53947 |
| 1717108800 | 10.93 | -0.05 | -0.46 | 10.98 | 10.98 | 10.92 | 63486 |
| 1717022400 | 10.98 | -0.08 | -0.72 | 11.04 | 11.0572 | 10.95 | 87420 |
| 1716936000 | 11.06 | -0.07 | -0.63 | 11.16 | 11.16 | 11.05 | 38449 |
| 1716590400 | 11.13 | 0.05 | 0.45 | 11.1 | 11.149 | 11.1 | 19546 |
| 1716504000 | 11.08 | -0.05 | -0.45 | 11.13 | 11.13 | 11.0697 | 26310 |
| 1716417600 | 11.13 | -0.07 | -0.63 | 11.15 | 11.2 | 11.13 | 106930 |
| 1716331200 | 11.2 | 0 | 0.00 | 11.21 | 11.21 | 11.18 | 44075 |
| 1716244800 | 11.2 | 0 | 0.00 | 11.2 | 11.225 | 11.18 | 43618 |
| 1715985600 | 11.2 | -0.05 | -0.40 | 11.26 | 11.26 | 11.195 | 56264 |
| 1715899200 | 11.245 | 0.01 | 0.13 | 11.2 | 11.29 | 11.2 | 61011 |
| 1715812800 | 11.23 | 0.05 | 0.45 | 11.22 | 11.25 | 11.17 | 68252 |
| 1715726400 | 11.18 | -0.04 | -0.35 | 11.16 | 11.18 | 11.1547 | 19650 |
| 1715640000 | 11.219 | 0.02 | 0.17 | 11.26 | 11.26 | 11.2 | 36917 |
| 1715380800 | 11.2 | -0.06 | -0.53 | 11.23 | 11.25 | 11.185 | 42096 |
| 1715294400 | 11.26 | 0 | 0.00 | 11.28 | 11.28 | 11.23 | 60386 |
| 1715208000 | 11.26 | 0.01 | 0.09 | 11.23 | 11.27 | 11.2185 | 73104 |
| 1715121600 | 11.25 | 0.12 | 1.08 | 11.17 | 11.25 | 11.165 | 64178 |
| 1715035200 | 11.13 | 0.07 | 0.63 | 11.08 | 11.14 | 11.07 | 119271 |
| 1714776000 | 11.06 | 0.09 | 0.82 | 11.02 | 11.07 | 11.02 | 67022 |
| 1714689600 | 10.97 | 0.02 | 0.18 | 10.94 | 10.97 | 10.9 | 66118 |
| 1714603200 | 10.95 | 0.05 | 0.46 | 10.88 | 10.97 | 10.88 | 76205 |
| 1714516800 | 10.9 | -0.07 | -0.59 | 10.89 | 10.93 | 10.88 | 68734 |
| 1714430400 | 10.965 | -0.03 | -0.23 | 10.98 | 11.01 | 10.95 | 63755 |
| 1714171200 | 10.99 | 0.04 | 0.32 | 10.96 | 10.9936 | 10.96 | 36314 |
| 1714084800 | 10.955 | -0.07 | -0.59 | 10.9601 | 10.98 | 10.93 | 72117 |
| 1713998400 | 11.02 | -0.04 | -0.36 | 11.01 | 11.0617 | 11.01 | 46048 |
| 1713912000 | 11.0602 | 0.01 | 0.05 | 11.02 | 11.08 | 11.02 | 47832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
