BlackRock Municipal Income Quality Trust (BYM)
NYSE: BYM · Real-Time Price · USD
10.78
+0.04 (0.37%)
Mar 31, 2025, 4:00 PM EDT - Market closed
BYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.75 | 10.77 | 10.71 | 10.75 | - | 0.09% | 91,117 |
| Mar 28, 2025 | 10.74 | 10.83 | 10.69 | 10.74 | 10.74 | 0.47% | 81,317 |
| Mar 27, 2025 | 10.79 | 10.79 | 10.65 | 10.69 | 10.69 | -1.06% | 131,550 |
| Mar 26, 2025 | 10.90 | 10.90 | 10.76 | 10.81 | 10.81 | -0.60% | 160,748 |
| Mar 25, 2025 | 11.02 | 11.02 | 10.84 | 10.87 | 10.87 | -1.18% | 210,821 |
| Mar 24, 2025 | 11.00 | 11.02 | 10.95 | 11.00 | 11.00 | 0.36% | 111,863 |
| Mar 21, 2025 | 10.93 | 10.96 | 10.90 | 10.96 | 10.96 | 0.74% | 114,705 |
| Mar 20, 2025 | 10.78 | 10.90 | 10.78 | 10.88 | 10.88 | 1.12% | 210,240 |
| Mar 19, 2025 | 10.76 | 10.81 | 10.67 | 10.76 | 10.76 | -0.46% | 116,667 |
| Mar 18, 2025 | 10.77 | 10.81 | 10.71 | 10.81 | 10.81 | 0.28% | 132,036 |
| Mar 17, 2025 | 10.80 | 10.81 | 10.73 | 10.78 | 10.78 | -0.19% | 114,907 |
| Mar 14, 2025 | 10.81 | 10.89 | 10.73 | 10.80 | 10.80 | -0.83% | 84,527 |
| Mar 13, 2025 | 10.93 | 10.95 | 10.78 | 10.89 | 10.83 | -0.91% | 203,788 |
| Mar 12, 2025 | 10.96 | 11.00 | 10.93 | 10.99 | 10.93 | 0.27% | 143,203 |
| Mar 11, 2025 | 10.96 | 11.00 | 10.91 | 10.96 | 10.90 | -0.36% | 135,504 |
| Mar 10, 2025 | 11.05 | 11.05 | 10.94 | 11.00 | 10.94 | - | 98,275 |
| Mar 7, 2025 | 11.07 | 11.11 | 10.95 | 11.00 | 10.94 | -0.72% | 86,447 |
| Mar 6, 2025 | 11.16 | 11.18 | 11.08 | 11.08 | 11.02 | -0.81% | 152,940 |
| Mar 5, 2025 | 11.24 | 11.24 | 11.14 | 11.17 | 11.11 | - | 98,633 |
| Mar 4, 2025 | 11.23 | 11.23 | 11.13 | 11.17 | 11.11 | -0.71% | 131,331 |
| Mar 3, 2025 | 11.27 | 11.27 | 11.18 | 11.25 | 11.19 | - | 152,145 |
| Feb 28, 2025 | 11.21 | 11.25 | 11.17 | 11.25 | 11.19 | 0.63% | 57,000 |
| Feb 27, 2025 | 11.19 | 11.20 | 11.16 | 11.18 | 11.12 | -0.09% | 93,545 |
| Feb 26, 2025 | 11.19 | 11.23 | 11.17 | 11.19 | 11.13 | - | 104,544 |
| Feb 25, 2025 | 11.22 | 11.25 | 11.17 | 11.19 | 11.13 | - | 185,210 |
| Feb 24, 2025 | 11.22 | 11.23 | 11.14 | 11.19 | 11.13 | -0.53% | 110,582 |
| Feb 21, 2025 | 11.21 | 11.26 | 11.15 | 11.25 | 11.19 | 0.45% | 29,021 |
| Feb 20, 2025 | 11.26 | 11.30 | 11.20 | 11.20 | 11.14 | -0.53% | 129,586 |
| Feb 19, 2025 | 11.27 | 11.29 | 11.18 | 11.26 | 11.20 | 0.27% | 30,943 |
| Feb 18, 2025 | 11.21 | 11.29 | 11.20 | 11.23 | 11.17 | -0.18% | 27,379 |
| Feb 14, 2025 | 11.14 | 11.25 | 11.14 | 11.25 | 11.19 | 0.54% | 53,231 |
| Feb 13, 2025 | 11.19 | 11.22 | 11.09 | 11.19 | 11.08 | - | 73,216 |
| Feb 12, 2025 | 11.04 | 11.21 | 11.02 | 11.19 | 11.08 | -1.15% | 92,815 |
| Feb 11, 2025 | 11.28 | 11.32 | 11.28 | 11.32 | 11.21 | -0.21% | 35,615 |
| Feb 10, 2025 | 11.39 | 11.44 | 11.34 | 11.34 | 11.23 | -0.14% | 18,638 |
| Feb 7, 2025 | 11.44 | 11.47 | 11.33 | 11.36 | 11.25 | -0.53% | 60,699 |
| Feb 6, 2025 | 11.37 | 11.42 | 11.36 | 11.42 | 11.31 | 0.09% | 37,553 |
| Feb 5, 2025 | 11.35 | 11.51 | 11.34 | 11.41 | 11.30 | 0.75% | 118,376 |
| Feb 4, 2025 | 11.27 | 11.35 | 11.24 | 11.33 | 11.21 | 0.40% | 82,240 |
| Feb 3, 2025 | 11.19 | 11.38 | 11.13 | 11.28 | 11.17 | 0.71% | 135,213 |
| Jan 31, 2025 | 11.09 | 11.20 | 11.09 | 11.20 | 11.09 | 0.72% | 131,474 |
| Jan 30, 2025 | 11.14 | 11.14 | 11.07 | 11.12 | 11.01 | 0.18% | 115,662 |
| Jan 29, 2025 | 11.12 | 11.12 | 11.04 | 11.10 | 10.99 | -0.18% | 55,851 |
| Jan 28, 2025 | 11.08 | 11.13 | 11.02 | 11.12 | 11.01 | -0.18% | 53,829 |
| Jan 27, 2025 | 11.26 | 11.29 | 11.10 | 11.14 | 11.03 | -0.89% | 52,723 |
| Jan 24, 2025 | 11.07 | 11.30 | 11.03 | 11.24 | 11.13 | 1.35% | 180,373 |
| Jan 23, 2025 | 11.07 | 11.12 | 10.99 | 11.09 | 10.98 | -0.09% | 91,473 |
| Jan 22, 2025 | 11.05 | 11.14 | 11.03 | 11.10 | 10.99 | -0.09% | 108,218 |
| Jan 21, 2025 | 11.10 | 11.14 | 11.06 | 11.11 | 11.00 | 0.36% | 50,313 |
| Jan 17, 2025 | 11.03 | 11.11 | 11.03 | 11.07 | 10.96 | 0.27% | 72,074 |