BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.22
+0.04 (0.36%)
May 6, 2025, 1:29 PM EDT - Market open
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 11.17 | 11.25 | 11.17 | 11.22 | - | 0.36% | 98,310 |
| May 5, 2025 | 11.18 | 11.22 | 11.14 | 11.18 | 11.18 | -0.36% | 144,096 |
| May 2, 2025 | 11.27 | 11.27 | 11.14 | 11.22 | 11.22 | 0.45% | 191,857 |
| May 1, 2025 | 11.14 | 11.21 | 11.11 | 11.17 | 11.17 | 0.27% | 105,173 |
| Apr 30, 2025 | 10.97 | 11.16 | 10.97 | 11.14 | 11.14 | 1.00% | 280,267 |
| Apr 29, 2025 | 10.97 | 11.07 | 10.95 | 11.03 | 11.03 | - | 226,847 |
| Apr 28, 2025 | 11.08 | 11.08 | 10.99 | 11.03 | 11.03 | -0.18% | 126,708 |
| Apr 25, 2025 | 11.07 | 11.07 | 11.01 | 11.05 | 11.05 | 0.36% | 175,289 |
| Apr 24, 2025 | 10.86 | 11.02 | 10.86 | 11.01 | 11.01 | 1.76% | 208,838 |
| Apr 23, 2025 | 10.90 | 11.01 | 10.81 | 10.82 | 10.82 | 0.19% | 294,536 |
| Apr 22, 2025 | 10.78 | 10.82 | 10.68 | 10.80 | 10.80 | 0.93% | 180,309 |
| Apr 21, 2025 | 10.89 | 10.89 | 10.61 | 10.70 | 10.70 | -2.01% | 287,020 |
| Apr 17, 2025 | 10.90 | 10.94 | 10.85 | 10.92 | 10.92 | - | 131,064 |
| Apr 16, 2025 | 10.87 | 10.95 | 10.84 | 10.92 | 10.92 | - | 182,127 |
| Apr 15, 2025 | 10.85 | 10.96 | 10.84 | 10.92 | 10.92 | 0.18% | 157,145 |
| Apr 14, 2025 | 10.79 | 10.92 | 10.70 | 10.90 | 10.84 | 1.30% | 219,099 |
| Apr 11, 2025 | 10.56 | 10.83 | 10.56 | 10.76 | 10.70 | 0.94% | 305,517 |
| Apr 10, 2025 | 10.99 | 11.01 | 10.57 | 10.66 | 10.60 | -3.62% | 328,399 |
| Apr 9, 2025 | 10.71 | 11.11 | 10.52 | 11.06 | 11.00 | 1.84% | 467,952 |
| Apr 8, 2025 | 11.29 | 11.36 | 10.78 | 10.86 | 10.80 | -3.47% | 266,785 |
| Apr 7, 2025 | 11.46 | 11.46 | 11.16 | 11.25 | 11.19 | -2.34% | 248,450 |
| Apr 4, 2025 | 11.73 | 11.80 | 11.50 | 11.52 | 11.46 | -1.62% | 211,649 |
| Apr 3, 2025 | 11.84 | 11.84 | 11.70 | 11.71 | 11.65 | -0.43% | 170,219 |
| Apr 2, 2025 | 11.82 | 11.82 | 11.72 | 11.76 | 11.70 | -0.59% | 105,776 |
| Apr 1, 2025 | 11.78 | 11.87 | 11.72 | 11.83 | 11.77 | 1.02% | 163,363 |
| Mar 31, 2025 | 11.74 | 11.78 | 11.69 | 11.71 | 11.65 | -0.34% | 206,959 |
| Mar 28, 2025 | 11.77 | 11.82 | 11.68 | 11.75 | 11.69 | 0.34% | 138,964 |
| Mar 27, 2025 | 11.73 | 11.75 | 11.63 | 11.71 | 11.65 | -0.17% | 149,460 |
| Mar 26, 2025 | 11.79 | 11.83 | 11.72 | 11.73 | 11.67 | -0.68% | 134,157 |
| Mar 25, 2025 | 11.90 | 11.93 | 11.78 | 11.81 | 11.75 | -0.59% | 214,815 |
| Mar 24, 2025 | 11.79 | 11.97 | 11.79 | 11.88 | 11.82 | 0.93% | 239,005 |
| Mar 21, 2025 | 11.77 | 11.79 | 11.69 | 11.77 | 11.71 | 0.68% | 107,626 |
| Mar 20, 2025 | 11.62 | 11.73 | 11.58 | 11.69 | 11.63 | 1.04% | 191,480 |
| Mar 19, 2025 | 11.56 | 11.63 | 11.50 | 11.57 | 11.51 | -0.60% | 265,111 |
| Mar 18, 2025 | 11.69 | 11.72 | 11.60 | 11.64 | 11.58 | -0.26% | 202,847 |
| Mar 17, 2025 | 11.65 | 11.72 | 11.60 | 11.67 | 11.61 | 0.17% | 118,579 |
| Mar 14, 2025 | 11.69 | 11.69 | 11.62 | 11.65 | 11.59 | -0.77% | 106,763 |
| Mar 13, 2025 | 11.83 | 11.83 | 11.60 | 11.74 | 11.62 | -0.84% | 102,619 |
| Mar 12, 2025 | 11.87 | 11.89 | 11.73 | 11.84 | 11.72 | 0.08% | 114,831 |
| Mar 11, 2025 | 11.87 | 11.95 | 11.80 | 11.83 | 11.71 | -0.50% | 100,065 |
| Mar 10, 2025 | 11.89 | 11.97 | 11.82 | 11.89 | 11.77 | -0.17% | 124,452 |
| Mar 7, 2025 | 11.96 | 12.05 | 11.87 | 11.91 | 11.79 | -0.42% | 195,168 |
| Mar 6, 2025 | 12.03 | 12.03 | 11.96 | 11.96 | 11.84 | -0.58% | 140,685 |
| Mar 5, 2025 | 12.03 | 12.06 | 11.99 | 12.03 | 11.91 | 0.42% | 98,640 |
| Mar 4, 2025 | 12.03 | 12.04 | 11.98 | 11.98 | 11.86 | -0.66% | 144,022 |
| Mar 3, 2025 | 12.08 | 12.09 | 11.96 | 12.06 | 11.94 | -0.08% | 281,669 |
| Feb 28, 2025 | 12.05 | 12.10 | 12.02 | 12.07 | 11.95 | 0.67% | 107,343 |
| Feb 27, 2025 | 12.08 | 12.08 | 11.97 | 11.99 | 11.87 | -0.42% | 125,370 |
| Feb 26, 2025 | 12.05 | 12.06 | 11.99 | 12.04 | 11.92 | 0.25% | 119,339 |
| Feb 25, 2025 | 11.93 | 12.02 | 11.91 | 12.01 | 11.89 | 1.18% | 275,957 |