BlackRock MuniYield Quality Fund III, Inc. (MYI)
NYSE: MYI · Real-Time Price · USD
10.41
-0.08 (-0.72%)
May 28, 2025, 4:00 PM - Market closed
MYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.51 | 10.51 | 10.37 | 10.40 | - | -0.76% | 134,040 |
| May 27, 2025 | 10.47 | 10.49 | 10.38 | 10.48 | 10.48 | 0.96% | 179,860 |
| May 23, 2025 | 10.40 | 10.41 | 10.36 | 10.38 | 10.38 | -0.19% | 114,475 |
| May 22, 2025 | 10.34 | 10.40 | 10.26 | 10.40 | 10.40 | 0.97% | 215,167 |
| May 21, 2025 | 10.46 | 10.48 | 10.30 | 10.30 | 10.30 | -1.72% | 216,129 |
| May 20, 2025 | 10.47 | 10.55 | 10.44 | 10.48 | 10.48 | -0.29% | 175,122 |
| May 19, 2025 | 10.49 | 10.57 | 10.49 | 10.51 | 10.51 | -0.76% | 241,536 |
| May 16, 2025 | 10.63 | 10.63 | 10.55 | 10.59 | 10.59 | -0.28% | 222,389 |
| May 15, 2025 | 10.56 | 10.65 | 10.55 | 10.62 | 10.62 | 0.28% | 154,500 |
| May 14, 2025 | 10.68 | 10.68 | 10.58 | 10.59 | 10.54 | -0.66% | 106,263 |
| May 13, 2025 | 10.66 | 10.69 | 10.59 | 10.66 | 10.61 | -0.19% | 120,277 |
| May 12, 2025 | 10.75 | 10.75 | 10.61 | 10.68 | 10.62 | -0.19% | 198,701 |
| May 9, 2025 | 10.71 | 10.74 | 10.69 | 10.70 | 10.64 | 0.09% | 105,582 |
| May 8, 2025 | 10.72 | 10.73 | 10.66 | 10.69 | 10.63 | 0.19% | 73,762 |
| May 7, 2025 | 10.69 | 10.74 | 10.67 | 10.67 | 10.62 | 0.09% | 154,464 |
| May 6, 2025 | 10.63 | 10.73 | 10.63 | 10.66 | 10.61 | 0.28% | 142,389 |
| May 5, 2025 | 10.62 | 10.68 | 10.61 | 10.63 | 10.58 | -0.19% | 166,136 |
| May 2, 2025 | 10.59 | 10.68 | 10.58 | 10.65 | 10.60 | 0.47% | 210,429 |
| May 1, 2025 | 10.62 | 10.71 | 10.57 | 10.60 | 10.55 | 0.38% | 230,512 |
| Apr 30, 2025 | 10.41 | 10.60 | 10.41 | 10.56 | 10.51 | 0.76% | 224,137 |
| Apr 29, 2025 | 10.41 | 10.50 | 10.41 | 10.48 | 10.43 | - | 259,412 |
| Apr 28, 2025 | 10.55 | 10.55 | 10.42 | 10.48 | 10.43 | -0.38% | 311,421 |
| Apr 25, 2025 | 10.55 | 10.59 | 10.51 | 10.52 | 10.47 | 0.19% | 131,207 |
| Apr 24, 2025 | 10.43 | 10.51 | 10.42 | 10.50 | 10.45 | 0.96% | 154,708 |
| Apr 23, 2025 | 10.32 | 10.44 | 10.31 | 10.40 | 10.35 | 1.46% | 263,163 |
| Apr 22, 2025 | 10.32 | 10.36 | 10.23 | 10.25 | 10.20 | 0.20% | 184,426 |
| Apr 21, 2025 | 10.42 | 10.43 | 10.19 | 10.23 | 10.18 | -1.92% | 276,348 |
| Apr 17, 2025 | 10.45 | 10.48 | 10.39 | 10.43 | 10.38 | 0.10% | 179,655 |
| Apr 16, 2025 | 10.45 | 10.46 | 10.41 | 10.42 | 10.37 | -0.29% | 96,026 |
| Apr 15, 2025 | 10.53 | 10.53 | 10.44 | 10.45 | 10.40 | -0.76% | 202,249 |
| Apr 14, 2025 | 10.34 | 10.54 | 10.33 | 10.53 | 10.42 | 2.33% | 270,039 |
| Apr 11, 2025 | 10.31 | 10.36 | 10.17 | 10.29 | 10.18 | -0.19% | 308,674 |
| Apr 10, 2025 | 10.50 | 10.56 | 10.27 | 10.31 | 10.20 | -2.74% | 562,958 |
| Apr 9, 2025 | 10.22 | 10.66 | 9.98 | 10.60 | 10.49 | 3.01% | 954,160 |
| Apr 8, 2025 | 10.61 | 10.66 | 10.26 | 10.29 | 10.18 | -3.74% | 580,798 |
| Apr 7, 2025 | 10.67 | 10.80 | 10.57 | 10.69 | 10.58 | -1.75% | 447,097 |
| Apr 4, 2025 | 10.97 | 10.99 | 10.83 | 10.88 | 10.77 | -0.82% | 309,578 |
| Apr 3, 2025 | 10.99 | 11.02 | 10.91 | 10.97 | 10.86 | -0.18% | 306,967 |
| Apr 2, 2025 | 11.00 | 11.00 | 10.95 | 10.99 | 10.88 | -0.09% | 145,426 |
| Apr 1, 2025 | 11.04 | 11.05 | 10.98 | 11.00 | 10.89 | 0.09% | 255,510 |
| Mar 31, 2025 | 10.93 | 10.99 | 10.90 | 10.99 | 10.88 | 0.64% | 130,698 |
| Mar 28, 2025 | 10.92 | 10.99 | 10.91 | 10.92 | 10.81 | 0.37% | 117,094 |
| Mar 27, 2025 | 10.93 | 10.97 | 10.85 | 10.88 | 10.77 | -0.55% | 166,142 |
| Mar 26, 2025 | 11.03 | 11.05 | 10.92 | 10.94 | 10.83 | -0.64% | 116,601 |
| Mar 25, 2025 | 11.12 | 11.16 | 10.99 | 11.01 | 10.90 | -1.17% | 135,846 |
| Mar 24, 2025 | 11.08 | 11.25 | 11.08 | 11.14 | 11.02 | 1.09% | 445,555 |
| Mar 21, 2025 | 11.05 | 11.05 | 10.95 | 11.02 | 10.91 | 0.36% | 108,025 |
| Mar 20, 2025 | 10.88 | 11.01 | 10.85 | 10.98 | 10.87 | 1.57% | 295,206 |
| Mar 19, 2025 | 10.76 | 10.85 | 10.73 | 10.81 | 10.70 | -0.37% | 364,108 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.78 | 10.85 | 10.74 | -0.37% | 243,452 |