BlackRock MuniYield Quality Fund Inc (MQY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.44694533762 | 12.44 | 12.5248 | 12.225 | 109391 | 12.42040645 | CS |
| 4 | 0.06 | 0.491803278689 | 12.2 | 12.5248 | 12.13 | 123273 | 12.29478831 | CS |
| 12 | 0.45 | 3.81033022862 | 11.81 | 12.5248 | 11.7233 | 128296 | 12.13842385 | CS |
| 26 | 0.33 | 2.76613579212 | 11.93 | 12.5248 | 11.7233 | 143175 | 12.17130205 | CS |
| 52 | 0.56 | 4.78632478632 | 11.7 | 12.5248 | 9.8187 | 191483 | 11.5480271 | CS |
| 156 | -4.48 | -26.7622461171 | 16.74 | 17.2 | 9.8187 | 183764 | 12.39800536 | CS |
| 260 | -2.22 | -15.3314917127 | 14.48 | 17.8 | 9.8187 | 138721 | 13.01594595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 12.26 | -0.02 | -0.16 | 12.31 | 12.33 | 12.225 | 87399 |
| 1721342400 | 12.28 | -0.15 | -1.17 | 12.45 | 12.45 | 12.27 | 119019 |
| 1721256000 | 12.425 | -0.1 | -0.76 | 12.52 | 12.5248 | 12.41 | 144168 |
| 1721169600 | 12.52 | 0.08 | 0.64 | 12.49 | 12.52 | 12.41 | 90300 |
| 1721083200 | 12.44 | -0.03 | -0.24 | 12.42 | 12.44 | 12.33 | 107930 |
| 1720824000 | 12.47 | 0.07 | 0.56 | 12.44 | 12.49 | 12.37 | 101063 |
| 1720737600 | 12.4 | 0.12 | 0.98 | 12.33 | 12.43 | 12.33 | 123906 |
| 1720651200 | 12.28 | 0.01 | 0.08 | 12.32 | 12.34 | 12.26 | 96755 |
| 1720564800 | 12.27 | -0.03 | -0.24 | 12.33 | 12.33 | 12.24 | 124940 |
| 1720478400 | 12.3 | -0.02 | -0.16 | 12.37 | 12.37 | 12.23 | 144569 |
| 1720219200 | 12.32 | -0.01 | -0.08 | 12.39 | 12.39 | 12.31 | 118582 |
| 1720040640 | 12.33 | 0.09 | 0.74 | 12.29 | 12.35 | 12.26 | 92615 |
| 1719960000 | 12.24 | 0.01 | 0.08 | 12.24 | 12.27 | 12.225 | 149304 |
| 1719873600 | 12.23 | -0.01 | -0.08 | 12.26 | 12.2748 | 12.18 | 123194 |
| 1719614400 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1719528000 | 12.24 | 0.07 | 0.58 | 12.18 | 12.24 | 12.18 | 99848 |
| 1719441600 | 12.17 | -0.04 | -0.33 | 12.13 | 12.19 | 12.13 | 145445 |
| 1719355200 | 12.21 | 0.03 | 0.25 | 12.2 | 12.22 | 12.13 | 202545 |
| 1719268800 | 12.18 | 0.01 | 0.08 | 12.22 | 12.22 | 12.14 | 118906 |
| 1719009600 | 12.17 | -0.06 | -0.49 | 12.2 | 12.225 | 12.16 | 89550 |
| 1718923200 | 12.23 | -0.05 | -0.41 | 12.28 | 12.28 | 12.205 | 165637 |
| 1718750400 | 12.28 | 0.05 | 0.41 | 12.23 | 12.31 | 12.23 | 132540 |
| 1718664000 | 12.23 | 0 | 0.00 | 12.22 | 12.23 | 12.2 | 121639 |
| 1718404800 | 12.23 | -0.06 | -0.49 | 12.26 | 12.29 | 12.19 | 234553 |
| 1718318400 | 12.29 | 0.09 | 0.74 | 12.27 | 12.29 | 12.23 | 131273 |
| 1718232000 | 12.2 | -0.03 | -0.25 | 12.31 | 12.38 | 12.195 | 233072 |
| 1718145600 | 12.23 | 0.07 | 0.58 | 12.19 | 12.2398 | 12.175 | 133251 |
| 1718059200 | 12.16 | 0.02 | 0.16 | 12.13 | 12.19 | 12.125 | 89627 |
| 1717800000 | 12.14 | -0.03 | -0.25 | 12.14 | 12.2 | 12.095 | 145629 |
| 1717713600 | 12.17 | 0.06 | 0.50 | 12.14 | 12.18 | 12.14 | 83320 |
| 1717627200 | 12.11 | 0.07 | 0.58 | 12.06 | 12.13 | 12.03 | 142617 |
| 1717540800 | 12.04 | 0.09 | 0.75 | 12.05 | 12.0998 | 12.0018 | 185192 |
| 1717454400 | 11.95 | 0.02 | 0.17 | 11.97 | 12 | 11.92 | 137500 |
| 1717195200 | 11.93 | 0.04 | 0.34 | 11.9 | 11.948 | 11.87 | 173969 |
| 1717108800 | 11.89 | 0.01 | 0.08 | 11.89 | 11.91 | 11.85 | 151038 |
| 1717022400 | 11.88 | -0.12 | -1.00 | 11.96 | 12 | 11.88 | 73073 |
| 1716936000 | 12 | -0.1 | -0.83 | 12.07 | 12.125 | 11.98 | 42697 |
| 1716590400 | 12.1 | 0.12 | 0.96 | 12.03 | 12.1 | 12.01 | 61382 |
| 1716504000 | 11.985 | -0.04 | -0.29 | 12 | 12.0397 | 11.9309 | 158947 |
| 1716417600 | 12.02 | -0.09 | -0.74 | 12.14 | 12.14 | 12.01 | 113333 |
| 1716331200 | 12.11 | 0.01 | 0.08 | 12.12 | 12.16 | 12.08 | 122169 |
| 1716244800 | 12.1 | -0.01 | -0.08 | 12.14 | 12.14 | 12.08 | 102188 |
| 1715985600 | 12.11 | -0.02 | -0.16 | 12.15 | 12.16 | 12.085 | 105310 |
| 1715899200 | 12.13 | -0.04 | -0.33 | 12.21 | 12.21 | 12.11 | 115319 |
| 1715812800 | 12.17 | 0.09 | 0.75 | 12.16 | 12.17 | 12.11 | 131151 |
| 1715726400 | 12.08 | -0.03 | -0.25 | 12.05 | 12.13 | 12.05 | 102437 |
| 1715640000 | 12.11 | -0.02 | -0.16 | 12.14 | 12.16 | 12.11 | 75458 |
| 1715380800 | 12.13 | -0.08 | -0.66 | 12.21 | 12.2101 | 12.115 | 76677 |
| 1715294400 | 12.21 | 0.01 | 0.08 | 12.26 | 12.26 | 12.18 | 115986 |
| 1715208000 | 12.2 | 0.06 | 0.49 | 12.17 | 12.2 | 12.145 | 155938 |
| 1715121600 | 12.14 | 0.09 | 0.75 | 12.2 | 12.2 | 12.13 | 156441 |
| 1715035200 | 12.05 | 0.1 | 0.84 | 11.95 | 12.1 | 11.95 | 138831 |
| 1714776000 | 11.95 | 0.13 | 1.10 | 11.88 | 11.95 | 11.87 | 130452 |
| 1714689600 | 11.82 | 0.03 | 0.25 | 11.76 | 11.83 | 11.7233 | 209330 |
| 1714603200 | 11.79 | 0.04 | 0.34 | 11.74 | 11.82 | 11.74 | 168590 |
| 1714516800 | 11.75 | -0.06 | -0.51 | 11.76 | 11.79 | 11.725 | 174297 |
| 1714430400 | 11.81 | -0.02 | -0.17 | 11.84 | 11.86 | 11.8 | 141003 |
| 1714171200 | 11.83 | 0.03 | 0.25 | 11.81 | 11.88 | 11.81 | 78994 |
| 1714084800 | 11.8 | -0.1 | -0.84 | 11.78 | 11.83 | 11.78 | 80001 |
| 1713998400 | 11.9 | -0.02 | -0.17 | 11.88 | 11.9389 | 11.8746 | 129138 |
| 1713912000 | 11.92 | 0.07 | 0.59 | 11.84 | 11.955 | 11.84 | 106665 |
| 1713825600 | 11.85 | -0.05 | -0.42 | 11.9 | 11.92 | 11.84 | 153747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
