BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.45
-0.06 (-0.54%)
Nov 14, 2025, 4:00 PM EST - Market closed
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.48 | 11.51 | 11.43 | 11.45 | 11.45 | -1.04% | 132,900 |
| Nov 13, 2025 | 11.62 | 11.62 | 11.55 | 11.57 | 11.51 | -0.17% | 132,228 |
| Nov 12, 2025 | 11.59 | 11.62 | 11.54 | 11.59 | 11.53 | 0.17% | 212,289 |
| Nov 11, 2025 | 11.59 | 11.60 | 11.53 | 11.57 | 11.51 | 0.26% | 151,551 |
| Nov 10, 2025 | 11.49 | 11.57 | 11.49 | 11.54 | 11.48 | 0.35% | 170,945 |
| Nov 7, 2025 | 11.54 | 11.54 | 11.46 | 11.50 | 11.44 | -0.35% | 158,776 |
| Nov 6, 2025 | 11.59 | 11.61 | 11.51 | 11.54 | 11.48 | -0.09% | 121,977 |
| Nov 5, 2025 | 11.62 | 11.62 | 11.50 | 11.55 | 11.49 | -0.17% | 288,658 |
| Nov 4, 2025 | 11.56 | 11.65 | 11.55 | 11.57 | 11.51 | - | 227,906 |
| Nov 3, 2025 | 11.65 | 11.65 | 11.52 | 11.57 | 11.51 | -0.69% | 300,520 |
| Oct 31, 2025 | 11.58 | 11.65 | 11.58 | 11.65 | 11.59 | 0.60% | 192,407 |
| Oct 30, 2025 | 11.58 | 11.64 | 11.57 | 11.58 | 11.52 | -0.60% | 149,112 |
| Oct 29, 2025 | 11.63 | 11.68 | 11.61 | 11.65 | 11.59 | -0.17% | 173,838 |
| Oct 28, 2025 | 11.65 | 11.69 | 11.61 | 11.67 | 11.61 | - | 328,830 |
| Oct 27, 2025 | 11.67 | 11.68 | 11.61 | 11.67 | 11.61 | - | 326,663 |
| Oct 24, 2025 | 11.60 | 11.69 | 11.60 | 11.67 | 11.61 | 0.78% | 184,057 |
| Oct 23, 2025 | 11.61 | 11.63 | 11.57 | 11.58 | 11.52 | -0.26% | 255,656 |
| Oct 22, 2025 | 11.63 | 11.65 | 11.55 | 11.61 | 11.55 | -0.17% | 301,393 |
| Oct 21, 2025 | 11.54 | 11.67 | 11.54 | 11.63 | 11.57 | 0.09% | 295,173 |
| Oct 20, 2025 | 11.60 | 11.62 | 11.52 | 11.62 | 11.56 | 0.78% | 221,374 |
| Oct 17, 2025 | 11.63 | 11.63 | 11.47 | 11.53 | 11.47 | -0.60% | 238,477 |
| Oct 16, 2025 | 11.72 | 11.73 | 11.58 | 11.60 | 11.54 | -0.85% | 309,920 |
| Oct 15, 2025 | 11.66 | 11.73 | 11.60 | 11.70 | 11.64 | 0.26% | 268,666 |
| Oct 14, 2025 | 11.69 | 11.71 | 11.64 | 11.67 | 11.55 | 0.09% | 200,382 |
| Oct 13, 2025 | 11.65 | 11.66 | 11.55 | 11.66 | 11.54 | 0.43% | 165,280 |
| Oct 10, 2025 | 11.65 | 11.67 | 11.55 | 11.61 | 11.50 | -0.09% | 163,185 |
| Oct 9, 2025 | 11.62 | 11.65 | 11.57 | 11.62 | 11.50 | 0.09% | 277,777 |
| Oct 8, 2025 | 11.59 | 11.61 | 11.56 | 11.61 | 11.50 | 0.69% | 88,866 |
| Oct 7, 2025 | 11.50 | 11.55 | 11.48 | 11.53 | 11.42 | 0.61% | 158,990 |
| Oct 6, 2025 | 11.52 | 11.55 | 11.45 | 11.46 | 11.35 | -0.69% | 168,067 |
| Oct 3, 2025 | 11.62 | 11.62 | 11.49 | 11.54 | 11.43 | -0.77% | 293,721 |
| Oct 2, 2025 | 11.73 | 11.74 | 11.58 | 11.63 | 11.51 | -0.68% | 374,684 |
| Oct 1, 2025 | 11.71 | 11.74 | 11.68 | 11.71 | 11.59 | 0.52% | 341,515 |
| Sep 30, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.53 | -0.26% | 161,647 |
| Sep 29, 2025 | 11.77 | 11.77 | 11.61 | 11.68 | 11.56 | - | 222,134 |
| Sep 26, 2025 | 11.74 | 11.76 | 11.65 | 11.68 | 11.56 | -0.34% | 131,030 |
| Sep 25, 2025 | 11.73 | 11.78 | 11.65 | 11.72 | 11.60 | 0.09% | 270,428 |
| Sep 24, 2025 | 11.74 | 11.77 | 11.67 | 11.71 | 11.59 | -0.76% | 197,612 |
| Sep 23, 2025 | 11.83 | 11.83 | 11.74 | 11.80 | 11.68 | 0.08% | 155,486 |
| Sep 22, 2025 | 11.87 | 11.91 | 11.75 | 11.79 | 11.67 | -0.42% | 182,028 |
| Sep 19, 2025 | 11.81 | 11.85 | 11.80 | 11.84 | 11.72 | 0.17% | 89,240 |
| Sep 18, 2025 | 11.81 | 11.84 | 11.77 | 11.82 | 11.70 | 0.08% | 202,546 |
| Sep 17, 2025 | 11.85 | 11.86 | 11.77 | 11.81 | 11.69 | 0.08% | 228,603 |
| Sep 16, 2025 | 11.83 | 11.84 | 11.76 | 11.80 | 11.68 | -0.17% | 254,092 |
| Sep 15, 2025 | 11.73 | 11.82 | 11.72 | 11.82 | 11.70 | 0.94% | 263,405 |
| Sep 12, 2025 | 11.71 | 11.72 | 11.67 | 11.71 | 11.54 | - | 96,187 |
| Sep 11, 2025 | 11.65 | 11.75 | 11.63 | 11.71 | 11.54 | 0.95% | 106,628 |
| Sep 10, 2025 | 11.51 | 11.63 | 11.51 | 11.60 | 11.43 | 0.96% | 184,711 |
| Sep 9, 2025 | 11.47 | 11.49 | 11.36 | 11.49 | 11.32 | 0.61% | 305,124 |
| Sep 8, 2025 | 11.26 | 11.42 | 11.25 | 11.42 | 11.25 | 2.06% | 248,733 |