BlackRock Municipal Income Quality Trust (BYM)
NYSE: BYM · Real-Time Price · USD
10.91
+0.03 (0.28%)
Sep 25, 2025, 4:00 PM EDT - Market closed
BYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 10.88 | 10.92 | 10.83 | 10.90 | - | 0.18% | 48,866 |
| Sep 24, 2025 | 10.92 | 10.97 | 10.84 | 10.88 | 10.88 | -0.82% | 57,303 |
| Sep 23, 2025 | 10.96 | 10.98 | 10.91 | 10.97 | 10.97 | 0.37% | 54,859 |
| Sep 22, 2025 | 10.97 | 10.99 | 10.86 | 10.93 | 10.93 | -0.27% | 178,540 |
| Sep 19, 2025 | 11.01 | 11.07 | 10.96 | 10.96 | 10.96 | -0.54% | 31,541 |
| Sep 18, 2025 | 11.04 | 11.13 | 11.00 | 11.02 | 11.02 | -0.09% | 54,894 |
| Sep 17, 2025 | 11.14 | 11.18 | 10.97 | 11.03 | 11.03 | -0.54% | 55,335 |
| Sep 16, 2025 | 11.11 | 11.12 | 11.03 | 11.09 | 11.09 | 0.18% | 67,224 |
| Sep 15, 2025 | 11.14 | 11.14 | 11.03 | 11.07 | 11.07 | 0.45% | 83,079 |
| Sep 12, 2025 | 11.02 | 11.05 | 10.96 | 11.02 | 10.97 | 0.18% | 73,456 |
| Sep 11, 2025 | 10.95 | 11.09 | 10.95 | 11.00 | 10.95 | 0.27% | 78,292 |
| Sep 10, 2025 | 10.89 | 10.97 | 10.86 | 10.97 | 10.92 | 1.29% | 52,313 |
| Sep 9, 2025 | 10.85 | 10.89 | 10.80 | 10.83 | 10.78 | -0.37% | 133,104 |
| Sep 8, 2025 | 10.70 | 10.87 | 10.70 | 10.87 | 10.82 | 1.97% | 117,720 |
| Sep 5, 2025 | 10.56 | 10.66 | 10.56 | 10.66 | 10.61 | 1.52% | 88,147 |
| Sep 4, 2025 | 10.56 | 10.60 | 10.50 | 10.50 | 10.45 | -0.57% | 132,289 |
| Sep 3, 2025 | 10.56 | 10.76 | 10.53 | 10.56 | 10.51 | 0.38% | 137,493 |
| Sep 2, 2025 | 10.53 | 10.55 | 10.50 | 10.52 | 10.47 | -0.47% | 80,999 |
| Aug 29, 2025 | 10.52 | 10.57 | 10.46 | 10.57 | 10.52 | 1.05% | 108,561 |
| Aug 28, 2025 | 10.45 | 10.50 | 10.43 | 10.46 | 10.41 | 0.19% | 73,011 |
| Aug 27, 2025 | 10.44 | 10.47 | 10.42 | 10.44 | 10.39 | 0.10% | 55,465 |
| Aug 26, 2025 | 10.43 | 10.47 | 10.40 | 10.43 | 10.38 | -0.10% | 146,375 |
| Aug 25, 2025 | 10.49 | 10.51 | 10.44 | 10.44 | 10.39 | -0.57% | 57,245 |
| Aug 22, 2025 | 10.46 | 10.56 | 10.43 | 10.50 | 10.45 | 0.67% | 94,655 |
| Aug 21, 2025 | 10.47 | 10.50 | 10.42 | 10.43 | 10.38 | -0.29% | 44,979 |
| Aug 20, 2025 | 10.52 | 10.52 | 10.44 | 10.46 | 10.41 | -0.57% | 43,667 |
| Aug 19, 2025 | 10.54 | 10.55 | 10.45 | 10.52 | 10.47 | -0.09% | 86,653 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.52 | 10.53 | 10.48 | -0.28% | 33,181 |
| Aug 15, 2025 | 10.55 | 10.58 | 10.54 | 10.56 | 10.51 | -0.19% | 54,980 |
| Aug 14, 2025 | 10.64 | 10.66 | 10.57 | 10.58 | 10.47 | -0.38% | 23,967 |
| Aug 13, 2025 | 10.65 | 10.68 | 10.59 | 10.62 | 10.51 | 0.28% | 51,391 |
| Aug 12, 2025 | 10.58 | 10.62 | 10.54 | 10.59 | 10.48 | 0.38% | 70,817 |
| Aug 11, 2025 | 10.60 | 10.62 | 10.55 | 10.55 | 10.44 | -0.19% | 29,846 |
| Aug 8, 2025 | 10.63 | 10.71 | 10.55 | 10.57 | 10.46 | -0.28% | 39,685 |
| Aug 7, 2025 | 10.60 | 10.71 | 10.54 | 10.60 | 10.49 | 0.57% | 47,896 |
| Aug 6, 2025 | 10.51 | 10.57 | 10.50 | 10.54 | 10.43 | 0.09% | 63,203 |
| Aug 5, 2025 | 10.47 | 10.57 | 10.43 | 10.53 | 10.42 | 0.96% | 77,949 |
| Aug 4, 2025 | 10.50 | 10.52 | 10.43 | 10.43 | 10.32 | -0.76% | 104,921 |
| Aug 1, 2025 | 10.45 | 10.56 | 10.45 | 10.51 | 10.40 | 0.86% | 73,288 |
| Jul 31, 2025 | 10.44 | 10.54 | 10.40 | 10.42 | 10.31 | -0.19% | 86,637 |
| Jul 30, 2025 | 10.42 | 10.57 | 10.38 | 10.44 | 10.33 | 0.19% | 78,192 |
| Jul 29, 2025 | 10.40 | 10.48 | 10.39 | 10.42 | 10.31 | 0.24% | 78,283 |
| Jul 28, 2025 | 10.38 | 10.48 | 10.38 | 10.40 | 10.29 | 0.05% | 49,131 |
| Jul 25, 2025 | 10.38 | 10.51 | 10.35 | 10.39 | 10.28 | 0.29% | 97,841 |
| Jul 24, 2025 | 10.38 | 10.45 | 10.34 | 10.36 | 10.25 | -0.29% | 114,469 |
| Jul 23, 2025 | 10.36 | 10.40 | 10.34 | 10.39 | 10.28 | - | 93,075 |
| Jul 22, 2025 | 10.26 | 10.41 | 10.25 | 10.39 | 10.28 | 1.46% | 179,848 |
| Jul 21, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.14 | 1.39% | 153,958 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.10 | 10.10 | 10.00 | -2.04% | 185,720 |
| Jul 17, 2025 | 10.38 | 10.39 | 10.29 | 10.31 | 10.21 | -0.43% | 78,066 |