BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
10.96
-0.02 (-0.18%)
Jul 16, 2025, 10:13 AM - Market open
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 11.03 | 11.03 | 10.96 | 10.98 | - | - | 15,750 |
| Jul 15, 2025 | 11.06 | 11.06 | 10.98 | 10.98 | 10.98 | -0.90% | 130,246 |
| Jul 14, 2025 | 11.06 | 11.12 | 11.05 | 11.08 | 11.02 | 0.18% | 118,219 |
| Jul 11, 2025 | 11.08 | 11.09 | 11.06 | 11.06 | 11.00 | -0.36% | 64,668 |
| Jul 10, 2025 | 11.16 | 11.17 | 11.06 | 11.10 | 11.04 | -0.27% | 114,265 |
| Jul 9, 2025 | 11.15 | 11.15 | 11.08 | 11.13 | 11.07 | 0.18% | 142,076 |
| Jul 8, 2025 | 11.15 | 11.15 | 11.07 | 11.11 | 11.05 | -0.18% | 130,687 |
| Jul 7, 2025 | 11.22 | 11.22 | 11.09 | 11.13 | 11.07 | -0.71% | 120,052 |
| Jul 3, 2025 | 11.23 | 11.26 | 11.18 | 11.21 | 11.15 | -0.18% | 49,441 |
| Jul 2, 2025 | 11.14 | 11.23 | 11.14 | 11.23 | 11.17 | 0.81% | 162,238 |
| Jul 1, 2025 | 11.11 | 11.15 | 11.08 | 11.14 | 11.08 | 0.27% | 123,884 |
| Jun 30, 2025 | 11.07 | 11.11 | 11.02 | 11.11 | 11.05 | 0.73% | 175,374 |
| Jun 27, 2025 | 11.01 | 11.04 | 10.98 | 11.03 | 10.97 | 0.64% | 187,196 |
| Jun 26, 2025 | 11.00 | 11.03 | 10.96 | 10.96 | 10.90 | -0.45% | 124,124 |
| Jun 25, 2025 | 10.96 | 11.04 | 10.96 | 11.01 | 10.95 | 0.27% | 334,130 |
| Jun 24, 2025 | 10.99 | 11.00 | 10.95 | 10.98 | 10.92 | 0.09% | 112,214 |
| Jun 23, 2025 | 10.95 | 10.98 | 10.92 | 10.97 | 10.91 | 0.46% | 88,701 |
| Jun 20, 2025 | 10.94 | 10.97 | 10.92 | 10.92 | 10.86 | 0.18% | 160,993 |
| Jun 18, 2025 | 10.94 | 10.97 | 10.90 | 10.90 | 10.84 | -0.37% | 124,524 |
| Jun 17, 2025 | 10.92 | 10.95 | 10.89 | 10.94 | 10.88 | 0.37% | 226,746 |
| Jun 16, 2025 | 10.92 | 10.94 | 10.88 | 10.90 | 10.84 | -0.18% | 166,436 |
| Jun 13, 2025 | 10.92 | 10.95 | 10.89 | 10.92 | 10.86 | -0.82% | 102,582 |
| Jun 12, 2025 | 11.01 | 11.04 | 10.99 | 11.01 | 10.89 | 0.09% | 128,440 |
| Jun 11, 2025 | 10.99 | 11.00 | 10.94 | 11.00 | 10.88 | 0.46% | 149,230 |
| Jun 10, 2025 | 10.96 | 10.99 | 10.92 | 10.95 | 10.84 | - | 184,215 |
| Jun 9, 2025 | 11.02 | 11.03 | 10.93 | 10.95 | 10.84 | -0.27% | 275,293 |
| Jun 6, 2025 | 11.00 | 11.00 | 10.94 | 10.98 | 10.87 | -0.09% | 134,780 |
| Jun 5, 2025 | 11.05 | 11.06 | 10.98 | 10.99 | 10.87 | -0.09% | 180,081 |
| Jun 4, 2025 | 11.02 | 11.05 | 11.00 | 11.00 | 10.88 | - | 131,832 |
| Jun 3, 2025 | 11.06 | 11.06 | 10.99 | 11.00 | 10.88 | -0.09% | 230,894 |
| Jun 2, 2025 | 11.02 | 11.05 | 10.96 | 11.01 | 10.89 | -0.09% | 197,658 |
| May 30, 2025 | 11.05 | 11.05 | 10.94 | 11.02 | 10.90 | 0.09% | 161,532 |
| May 29, 2025 | 11.02 | 11.05 | 10.98 | 11.01 | 10.89 | 0.27% | 118,969 |
| May 28, 2025 | 11.09 | 11.09 | 10.98 | 10.98 | 10.87 | -0.99% | 102,097 |
| May 27, 2025 | 11.09 | 11.11 | 11.00 | 11.09 | 10.97 | 1.28% | 114,956 |
| May 23, 2025 | 10.96 | 11.01 | 10.94 | 10.95 | 10.84 | -0.36% | 95,465 |
| May 22, 2025 | 10.95 | 11.01 | 10.89 | 10.99 | 10.87 | 0.64% | 232,227 |
| May 21, 2025 | 11.10 | 11.11 | 10.92 | 10.92 | 10.81 | -1.89% | 245,240 |
| May 20, 2025 | 11.15 | 11.18 | 11.09 | 11.13 | 11.01 | -0.45% | 126,445 |
| May 19, 2025 | 11.09 | 11.18 | 11.09 | 11.18 | 11.06 | -0.09% | 113,203 |
| May 16, 2025 | 11.29 | 11.29 | 11.16 | 11.19 | 11.07 | -0.53% | 188,102 |
| May 15, 2025 | 11.18 | 11.28 | 11.15 | 11.25 | 11.13 | 0.63% | 128,251 |
| May 14, 2025 | 11.27 | 11.27 | 11.17 | 11.18 | 11.01 | -0.53% | 124,197 |
| May 13, 2025 | 11.26 | 11.29 | 11.22 | 11.24 | 11.07 | -0.27% | 132,513 |
| May 12, 2025 | 11.33 | 11.43 | 11.24 | 11.27 | 11.09 | -0.35% | 119,281 |
| May 9, 2025 | 11.28 | 11.31 | 11.21 | 11.31 | 11.13 | 0.80% | 85,815 |
| May 8, 2025 | 11.33 | 11.33 | 11.22 | 11.22 | 11.05 | -0.36% | 131,370 |
| May 7, 2025 | 11.20 | 11.34 | 11.20 | 11.26 | 11.09 | 0.54% | 179,641 |
| May 6, 2025 | 11.14 | 11.26 | 11.14 | 11.20 | 11.03 | 0.18% | 128,678 |
| May 5, 2025 | 11.18 | 11.22 | 11.14 | 11.18 | 11.01 | -0.36% | 144,096 |