BlackRock Municipal Income Quality Trust (BYM)
NYSE: BYM · Real-Time Price · USD
10.56
-0.02 (-0.19%)
May 2, 2025, 4:00 PM EDT - Market closed
BYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 10.59 | 10.62 | 10.47 | 10.52 | 10.52 | -0.61% | 146,797 |
| May 1, 2025 | 10.57 | 10.63 | 10.52 | 10.58 | 10.58 | -0.19% | 95,552 |
| Apr 30, 2025 | 10.43 | 10.60 | 10.42 | 10.60 | 10.60 | 1.34% | 92,891 |
| Apr 29, 2025 | 10.46 | 10.51 | 10.42 | 10.46 | 10.46 | -0.19% | 98,591 |
| Apr 28, 2025 | 10.54 | 10.55 | 10.40 | 10.48 | 10.48 | -0.29% | 59,763 |
| Apr 25, 2025 | 10.49 | 10.55 | 10.46 | 10.51 | 10.51 | 0.38% | 73,230 |
| Apr 24, 2025 | 10.37 | 10.49 | 10.35 | 10.47 | 10.47 | 1.65% | 96,719 |
| Apr 23, 2025 | 10.32 | 10.42 | 10.30 | 10.30 | 10.30 | 0.49% | 67,602 |
| Apr 22, 2025 | 10.12 | 10.29 | 10.12 | 10.25 | 10.25 | 0.75% | 59,326 |
| Apr 21, 2025 | 10.41 | 10.41 | 10.06 | 10.17 | 10.17 | -2.36% | 131,776 |
| Apr 17, 2025 | 10.43 | 10.45 | 10.39 | 10.42 | 10.42 | -0.53% | 59,310 |
| Apr 16, 2025 | 10.39 | 10.49 | 10.38 | 10.48 | 10.48 | 0.14% | 74,248 |
| Apr 15, 2025 | 10.40 | 10.48 | 10.40 | 10.46 | 10.46 | 0.10% | 58,914 |
| Apr 14, 2025 | 10.40 | 10.51 | 10.40 | 10.45 | 10.40 | 0.97% | 61,881 |
| Apr 11, 2025 | 10.54 | 10.54 | 10.27 | 10.35 | 10.30 | -0.96% | 145,504 |
| Apr 10, 2025 | 10.56 | 10.95 | 10.32 | 10.45 | 10.40 | -2.20% | 120,570 |
| Apr 9, 2025 | 10.17 | 10.69 | 10.12 | 10.69 | 10.63 | 2.94% | 260,049 |
| Apr 8, 2025 | 10.60 | 11.30 | 10.36 | 10.38 | 10.33 | -2.44% | 308,232 |
| Apr 7, 2025 | 10.84 | 10.84 | 10.63 | 10.64 | 10.58 | -2.03% | 140,227 |
| Apr 4, 2025 | 10.91 | 10.94 | 10.80 | 10.86 | 10.80 | -0.46% | 176,400 |
| Apr 3, 2025 | 10.91 | 11.13 | 10.85 | 10.91 | 10.85 | 0.69% | 250,376 |
| Apr 2, 2025 | 10.87 | 10.88 | 10.78 | 10.84 | 10.78 | -0.23% | 169,569 |
| Apr 1, 2025 | 10.82 | 10.90 | 10.77 | 10.86 | 10.80 | 0.74% | 141,496 |
| Mar 31, 2025 | 10.75 | 10.78 | 10.68 | 10.78 | 10.72 | 0.37% | 150,424 |
| Mar 28, 2025 | 10.74 | 10.83 | 10.69 | 10.74 | 10.68 | 0.47% | 81,317 |
| Mar 27, 2025 | 10.79 | 10.79 | 10.65 | 10.69 | 10.63 | -1.06% | 131,550 |
| Mar 26, 2025 | 10.90 | 10.90 | 10.76 | 10.81 | 10.75 | -0.60% | 160,748 |
| Mar 25, 2025 | 11.02 | 11.02 | 10.84 | 10.87 | 10.81 | -1.18% | 210,821 |
| Mar 24, 2025 | 11.00 | 11.02 | 10.95 | 11.00 | 10.94 | 0.36% | 111,863 |
| Mar 21, 2025 | 10.93 | 10.96 | 10.90 | 10.96 | 10.90 | 0.74% | 114,705 |
| Mar 20, 2025 | 10.78 | 10.90 | 10.78 | 10.88 | 10.82 | 1.12% | 210,240 |
| Mar 19, 2025 | 10.76 | 10.81 | 10.67 | 10.76 | 10.70 | -0.46% | 116,667 |
| Mar 18, 2025 | 10.77 | 10.81 | 10.71 | 10.81 | 10.75 | 0.28% | 132,036 |
| Mar 17, 2025 | 10.80 | 10.81 | 10.73 | 10.78 | 10.72 | -0.19% | 114,907 |
| Mar 14, 2025 | 10.81 | 10.89 | 10.73 | 10.80 | 10.74 | -0.83% | 84,527 |
| Mar 13, 2025 | 10.93 | 10.95 | 10.78 | 10.89 | 10.78 | -0.91% | 203,788 |
| Mar 12, 2025 | 10.96 | 11.00 | 10.93 | 10.99 | 10.88 | 0.27% | 143,203 |
| Mar 11, 2025 | 10.96 | 11.00 | 10.91 | 10.96 | 10.85 | -0.36% | 135,504 |
| Mar 10, 2025 | 11.05 | 11.05 | 10.94 | 11.00 | 10.89 | - | 98,275 |
| Mar 7, 2025 | 11.07 | 11.11 | 10.95 | 11.00 | 10.89 | -0.72% | 86,447 |
| Mar 6, 2025 | 11.16 | 11.18 | 11.08 | 11.08 | 10.97 | -0.81% | 152,940 |
| Mar 5, 2025 | 11.24 | 11.24 | 11.14 | 11.17 | 11.05 | - | 98,633 |
| Mar 4, 2025 | 11.23 | 11.23 | 11.13 | 11.17 | 11.05 | -0.71% | 131,331 |
| Mar 3, 2025 | 11.27 | 11.27 | 11.18 | 11.25 | 11.13 | - | 152,145 |
| Feb 28, 2025 | 11.21 | 11.25 | 11.17 | 11.25 | 11.13 | 0.63% | 57,000 |
| Feb 27, 2025 | 11.19 | 11.20 | 11.16 | 11.18 | 11.06 | -0.09% | 93,545 |
| Feb 26, 2025 | 11.19 | 11.23 | 11.17 | 11.19 | 11.07 | - | 104,544 |
| Feb 25, 2025 | 11.22 | 11.25 | 11.17 | 11.19 | 11.07 | - | 185,210 |
| Feb 24, 2025 | 11.22 | 11.23 | 11.14 | 11.19 | 11.07 | -0.53% | 110,582 |
| Feb 21, 2025 | 11.21 | 11.26 | 11.15 | 11.25 | 11.13 | 0.45% | 29,021 |