BlackRock Municipal Income Quality Trust (NY: BYM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.03	11.25	10.89	10.89	135,850	-0.30(-2.64%)
Mar 30, 2020	11.08	11.25	11.00	11.19	63,370	+0.26(+2.41%)
Mar 27, 2020	10.76	10.95	10.63	10.93	84,036	+0.00(+0.00%)
Mar 26, 2020	10.30	10.99	10.30	10.93	51,579	+0.62(+6.07%)
Mar 25, 2020	9.727	10.34	9.615	10.30	117,299	+0.74(+7.74%)
Mar 24, 2020	9.398	9.760	9.349	9.563	236,090	+0.21(+2.29%)
Mar 23, 2020	9.398	9.727	9.129	9.349	127,061	-0.20(-2.07%)
Mar 20, 2020	9.514	10.03	9.431	9.546	230,340	+0.03(+0.35%)
Mar 19, 2020	8.609	9.697	8.560	9.514	188,989	+0.42(+4.61%)
Mar 18, 2020	10.03	10.03	8.897	9.094	254,185	-1.32(-12.64%)
Mar 17, 2020	10.43	10.45	9.859	10.41	408,909	+0.02(+0.24%)
Mar 16, 2020	10.90	10.90	10.13	10.39	166,905	-0.44(-4.10%)
Mar 13, 2020	10.69	10.92	10.66	10.83	115,534	+0.40(+3.85%)
Mar 12, 2020	10.93	10.98	10.36	10.43	256,045	-0.91(-8.02%)
Mar 11, 2020	11.75	11.77	11.27	11.34	178,199	-0.48(-4.09%)
Mar 10, 2020	11.94	11.94	11.78	11.82	96,651	-0.06(-0.48%)
Mar 09, 2020	11.97	11.97	11.85	11.88	89,506	-0.20(-1.63%)
Mar 06, 2020	11.94	12.07	11.92	12.07	57,497	+0.17(+1.45%)
Mar 05, 2020	11.94	11.96	11.89	11.90	65,339	-0.02(-0.14%)
Mar 04, 2020	12.06	12.06	11.87	11.92	84,580	-0.04(-0.34%)
Mar 03, 2020	12.02	12.02	11.86	11.96	52,025	+0.07(+0.55%)
Mar 02, 2020	11.83	11.89	11.77	11.89	214,500	+0.11(+0.91%)
Feb 28, 2020	11.92	11.92	11.73	11.79	72,391	-0.16(-1.38%)
Feb 27, 2020	11.99	11.99	11.95	11.95	103,152	-0.04(-0.34%)
Feb 26, 2020	11.96	12.01	11.94	11.99	91,222	-0.01(-0.07%)
Feb 25, 2020	12.00	12.03	11.97	12.00	65,588	+0.02(+0.14%)
Feb 24, 2020	11.97	11.98	11.94	11.98	65,609	+0.04(+0.34%)
Feb 21, 2020	11.97	11.97	11.93	11.94	42,848	-0.02(-0.21%)
Feb 20, 2020	11.94	11.98	11.93	11.97	39,048	+0.05(+0.41%)
Feb 19, 2020	11.94	11.94	11.90	11.92	68,513	-0.02(-0.21%)
Feb 18, 2020	11.96	11.97	11.92	11.94	40,130	+0.02(+0.21%)
Feb 14, 2020	11.96	11.96	11.92	11.92	22,217	-0.04(-0.34%)
Feb 13, 2020	11.98	11.98	11.94	11.96	48,636	-0.00(-0.01%)
Feb 12, 2020	11.92	11.98	11.92	11.96	64,554	+0.02(+0.14%)
Feb 11, 2020	11.92	11.95	11.88	11.95	43,016	+0.05(+0.41%)
Feb 10, 2020	11.87	11.92	11.87	11.90	52,134	+0.03(+0.28%)
Feb 07, 2020	11.80	11.86	11.80	11.86	69,322	+0.06(+0.48%)
Feb 06, 2020	11.81	11.82	11.80	11.81	47,935	+0.02(+0.14%)
Feb 05, 2020	11.86	11.86	11.79	11.79	61,684	-0.02(-0.17%)
Feb 04, 2020	11.88	11.88	11.79	11.81	70,654	-0.04(-0.38%)
Feb 03, 2020	11.90	11.90	11.84	11.86	46,122	-0.02(-0.21%)
Jan 31, 2020	11.94	11.94	11.84	11.88	76,425	-0.02(-0.21%)
Jan 30, 2020	11.92	11.94	11.86	11.90	45,080	+0.02(+0.14%)
Jan 29, 2020	11.86	11.91	11.82	11.89	47,315	+0.02(+0.21%)
Jan 28, 2020	11.81	11.86	11.79	11.86	39,785	+0.02(+0.14%)
Jan 27, 2020	11.81	11.87	11.77	11.85	66,598	+0.05(+0.42%)
Jan 24, 2020	11.80	11.81	11.76	11.80	37,722	+0.03(+0.28%)
Jan 23, 2020	11.73	11.78	11.73	11.77	42,835	+0.04(+0.35%)
Jan 22, 2020	11.69	11.75	11.69	11.72	57,921	-0.01(-0.07%)
Jan 21, 2020	11.68	11.73	11.67	11.73	59,499	+0.07(+0.56%)
Jan 17, 2020	11.70	11.70	11.67	11.67	65,280	-0.02(-0.21%)
Jan 16, 2020	11.73	11.73	11.68	11.69	50,679	-0.02(-0.21%)
Jan 15, 2020	11.73	11.75	11.72	11.72	48,584	+0.00(+0.04%)
Jan 14, 2020	11.72	11.75	11.68	11.71	42,696	-0.02(-0.19%)
Jan 13, 2020	11.74	11.76	11.69	11.73	63,136	-0.02(-0.14%)
Jan 10, 2020	11.60	11.75	11.60	11.75	55,298	+0.13(+1.12%)
Jan 09, 2020	11.60	11.64	11.60	11.62	32,225	+0.02(+0.21%)
Jan 08, 2020	11.60	11.64	11.60	11.60	20,337	-0.01(-0.07%)
Jan 07, 2020	11.59	11.60	11.56	11.60	34,370	+0.05(+0.42%)
Jan 06, 2020	11.51	11.57	11.51	11.56	37,788	+0.02(+0.14%)
Jan 03, 2020	11.48	11.55	11.46	11.54	40,183	+0.07(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.