BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.91
-0.05 (-0.42%)
Mar 7, 2025, 4:00 PM EST - Market closed
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 11.96 | 12.05 | 11.87 | 11.91 | 11.91 | -0.42% | 195,168 |
| Mar 6, 2025 | 12.03 | 12.03 | 11.96 | 11.96 | 11.96 | -0.58% | 140,685 |
| Mar 5, 2025 | 12.03 | 12.06 | 11.99 | 12.03 | 12.03 | 0.42% | 98,640 |
| Mar 4, 2025 | 12.03 | 12.04 | 11.98 | 11.98 | 11.98 | -0.66% | 144,022 |
| Mar 3, 2025 | 12.08 | 12.09 | 11.96 | 12.06 | 12.06 | -0.08% | 281,669 |
| Feb 28, 2025 | 12.05 | 12.10 | 12.02 | 12.07 | 12.07 | 0.67% | 107,343 |
| Feb 27, 2025 | 12.08 | 12.08 | 11.97 | 11.99 | 11.99 | -0.42% | 125,370 |
| Feb 26, 2025 | 12.05 | 12.06 | 11.99 | 12.04 | 12.04 | 0.25% | 119,339 |
| Feb 25, 2025 | 11.93 | 12.02 | 11.91 | 12.01 | 12.01 | 1.18% | 275,957 |
| Feb 24, 2025 | 11.90 | 11.95 | 11.83 | 11.87 | 11.87 | -0.25% | 212,485 |
| Feb 21, 2025 | 11.96 | 11.96 | 11.88 | 11.90 | 11.90 | -0.17% | 127,773 |
| Feb 20, 2025 | 11.97 | 12.00 | 11.88 | 11.92 | 11.92 | -0.08% | 114,177 |
| Feb 19, 2025 | 11.91 | 11.96 | 11.89 | 11.93 | 11.93 | 0.34% | 117,242 |
| Feb 18, 2025 | 11.90 | 11.93 | 11.87 | 11.89 | 11.89 | -0.25% | 270,321 |
| Feb 14, 2025 | 11.92 | 11.93 | 11.87 | 11.92 | 11.92 | 0.59% | 165,090 |
| Feb 13, 2025 | 11.88 | 11.89 | 11.83 | 11.85 | 11.79 | - | 208,977 |
| Feb 12, 2025 | 11.90 | 11.91 | 11.79 | 11.85 | 11.79 | -1.17% | 261,272 |
| Feb 11, 2025 | 11.98 | 12.02 | 11.90 | 11.99 | 11.93 | -0.33% | 174,840 |
| Feb 10, 2025 | 12.05 | 12.08 | 11.97 | 12.03 | 11.97 | 0.33% | 134,474 |
| Feb 7, 2025 | 12.04 | 12.08 | 11.95 | 11.99 | 11.93 | -0.33% | 147,855 |
| Feb 6, 2025 | 12.05 | 12.09 | 12.00 | 12.03 | 11.97 | -0.08% | 196,235 |
| Feb 5, 2025 | 12.03 | 12.08 | 12.01 | 12.04 | 11.98 | 0.50% | 230,242 |
| Feb 4, 2025 | 11.93 | 12.05 | 11.93 | 11.98 | 11.92 | 0.59% | 191,520 |
| Feb 3, 2025 | 11.88 | 11.97 | 11.77 | 11.91 | 11.85 | 0.25% | 180,812 |
| Jan 31, 2025 | 11.84 | 11.93 | 11.83 | 11.88 | 11.82 | - | 210,237 |
| Jan 30, 2025 | 11.88 | 11.90 | 11.84 | 11.88 | 11.82 | 0.59% | 109,066 |
| Jan 29, 2025 | 11.82 | 11.90 | 11.76 | 11.81 | 11.75 | 0.08% | 224,904 |
| Jan 28, 2025 | 11.71 | 11.81 | 11.70 | 11.80 | 11.74 | 0.60% | 261,342 |
| Jan 27, 2025 | 11.77 | 11.82 | 11.70 | 11.73 | 11.67 | -0.34% | 238,094 |
| Jan 24, 2025 | 11.76 | 11.77 | 11.71 | 11.77 | 11.71 | 0.26% | 111,433 |
| Jan 23, 2025 | 11.72 | 11.75 | 11.65 | 11.74 | 11.68 | - | 204,591 |
| Jan 22, 2025 | 11.77 | 11.80 | 11.73 | 11.74 | 11.68 | -0.25% | 224,645 |
| Jan 21, 2025 | 11.76 | 11.80 | 11.76 | 11.77 | 11.71 | 0.17% | 229,495 |
| Jan 17, 2025 | 11.81 | 11.84 | 11.75 | 11.75 | 11.69 | -0.25% | 169,613 |
| Jan 16, 2025 | 11.77 | 11.79 | 11.72 | 11.78 | 11.72 | 0.60% | 136,397 |
| Jan 15, 2025 | 11.71 | 11.74 | 11.64 | 11.71 | 11.65 | 0.43% | 164,180 |
| Jan 14, 2025 | 11.57 | 11.66 | 11.56 | 11.66 | 11.55 | 0.60% | 163,260 |
| Jan 13, 2025 | 11.63 | 11.63 | 11.52 | 11.59 | 11.48 | -0.09% | 337,363 |
| Jan 10, 2025 | 11.66 | 11.66 | 11.60 | 11.60 | 11.49 | -0.94% | 265,568 |
| Jan 8, 2025 | 11.77 | 11.77 | 11.70 | 11.71 | 11.60 | -0.43% | 219,050 |
| Jan 7, 2025 | 11.83 | 11.83 | 11.73 | 11.76 | 11.65 | -0.34% | 284,973 |
| Jan 6, 2025 | 11.79 | 11.86 | 11.76 | 11.80 | 11.69 | 0.08% | 366,961 |
| Jan 3, 2025 | 11.74 | 11.81 | 11.74 | 11.79 | 11.68 | 0.68% | 217,676 |
| Jan 2, 2025 | 11.64 | 11.74 | 11.58 | 11.71 | 11.60 | 1.65% | 206,640 |
| Dec 31, 2024 | 11.44 | 11.55 | 11.44 | 11.52 | 11.41 | 0.70% | 728,629 |
| Dec 30, 2024 | 11.44 | 11.55 | 11.43 | 11.44 | 11.33 | -0.52% | 775,683 |
| Dec 27, 2024 | 11.53 | 11.59 | 11.45 | 11.50 | 11.39 | -0.78% | 729,728 |
| Dec 26, 2024 | 11.60 | 11.66 | 11.54 | 11.59 | 11.48 | -0.77% | 1,129,926 |
| Dec 24, 2024 | 11.66 | 11.69 | 11.51 | 11.68 | 11.57 | -0.34% | 385,401 |
| Dec 23, 2024 | 11.78 | 11.83 | 11.69 | 11.72 | 11.61 | -0.68% | 338,848 |