Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Quality Fund, Inc. (NY: MQY )

12.97 -0.03 (-0.23%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.563 5.588 5.527 5.563 245,485 +0.02(+0.44%)
Oct 30, 2002 5.584 5.584 5.539 5.539 68,656 -0.01(-0.15%)
Oct 29, 2002 5.543 5.584 5.535 5.547 80,758 +0.00(+0.07%)
Oct 28, 2002 5.539 5.572 5.499 5.543 91,377 -0.02(-0.36%)
Oct 25, 2002 5.572 5.580 5.531 5.563 10,273,836 +0.02(+0.29%)
Oct 24, 2002 5.483 5.543 5.458 5.547 99,033 +0.08(+1.48%)
Oct 23, 2002 5.487 5.499 5.426 5.466 101,750 +0.00(+0.07%)
Oct 22, 2002 5.450 5.511 5.450 5.462 101,503 +0.02(+0.30%)
Oct 21, 2002 5.527 5.527 5.414 5.446 177,322 -0.08(-1.39%)
Oct 18, 2002 5.576 5.576 5.466 5.523 181,273 -0.07(-1.23%)
Oct 17, 2002 5.725 5.725 5.559 5.592 147,933 -0.13(-2.33%)
Oct 16, 2002 5.790 5.810 5.697 5.725 155,342 -0.09(-1.46%)
Oct 15, 2002 5.810 5.831 5.730 5.810 216,590 -0.02(-0.42%)
Oct 14, 2002 5.815 5.843 5.810 5.835 198,067 +0.01(+0.14%)
Oct 11, 2002 5.883 5.883 5.815 5.827 136,819 -0.03(-0.48%)
Oct 10, 2002 5.948 5.952 5.855 5.855 80,017 -0.08(-1.30%)
Oct 09, 2002 5.948 5.952 5.912 5.932 150,156 -0.01(-0.14%)
Oct 08, 2002 5.912 5.944 5.896 5.940 12,298,967 +0.00(+0.00%)
Oct 07, 2002 5.912 5.944 5.904 5.940 85,203 +0.00(+0.00%)
Oct 04, 2002 5.924 5.952 5.900 5.940 61,000 +0.01(+0.20%)
Oct 03, 2002 5.887 5.928 5.859 5.928 102,738 +0.04(+0.76%)
Oct 02, 2002 5.891 5.912 5.871 5.883 68,409 +0.00(+0.00%)
Oct 01, 2002 5.908 5.932 5.883 5.883 100,021 +0.01(+0.14%)
Sep 30, 2002 5.835 5.912 5.835 5.875 9,977,475 +0.04(+0.69%)
Sep 27, 2002 5.843 5.859 5.823 5.835 54,332 -0.02(-0.35%)
Sep 26, 2002 5.839 5.871 5.831 5.855 5,161,614 +0.03(+0.56%)
Sep 25, 2002 5.851 5.851 5.815 5.823 6,915,082 -0.04(-0.69%)
Sep 24, 2002 5.859 5.904 5.831 5.863 110,641 +0.00(+0.07%)
Sep 23, 2002 5.859 5.863 5.843 5.859 80,017 +0.00(+0.07%)
Sep 20, 2002 5.855 5.871 5.831 5.855 93,600 -0.02(-0.28%)
Sep 19, 2002 5.891 5.891 5.859 5.871 39,020 +0.01(+0.14%)
Sep 18, 2002 5.851 5.891 5.847 5.863 66,681 -0.01(-0.14%)
Sep 17, 2002 5.831 5.871 5.815 5.871 128,916 +0.00(+0.07%)
Sep 16, 2002 5.827 5.883 5.819 5.867 95,329 +0.02(+0.28%)
Sep 13, 2002 5.871 5.871 5.827 5.851 74,337 -0.03(-0.48%)
Sep 12, 2002 5.912 5.952 5.851 5.879 96,564 -0.05(-0.89%)
Sep 11, 2002 5.859 5.932 5.855 5.932 102,244 +0.04(+0.62%)
Sep 10, 2002 5.875 5.912 5.859 5.896 69,891 +0.00(+0.07%)
Sep 09, 2002 5.863 5.891 5.855 5.891 25,684 +0.02(+0.41%)
Sep 06, 2002 5.855 5.867 5.843 5.867 49,393 -0.00(-0.07%)
Sep 05, 2002 5.879 5.952 5.871 5.871 94,094 -0.02(-0.34%)
Sep 04, 2002 5.871 5.944 5.871 5.891 45,195 +0.01(+0.21%)
Sep 03, 2002 5.900 5.916 5.879 5.879 35,069 +0.01(+0.14%)
Aug 30, 2002 5.851 5.952 5.851 5.871 144,228 +0.00(+0.07%)
Aug 29, 2002 5.835 5.871 5.835 5.867 4,470,106 +0.04(+0.70%)
Aug 28, 2002 5.831 5.839 5.770 5.827 125,953 +0.02(+0.28%)
Aug 27, 2002 5.831 5.875 5.790 5.810 187,695 -0.02(-0.35%)
Aug 26, 2002 5.855 5.855 5.819 5.831 61,741 -0.00(-0.07%)
Aug 23, 2002 5.871 5.883 5.827 5.835 76,065 -0.04(-0.62%)
Aug 22, 2002 5.879 5.883 5.851 5.871 93,847 +0.00(+0.00%)
Aug 21, 2002 5.851 5.891 5.851 5.871 61,000 +0.01(+0.14%)
Aug 20, 2002 5.835 5.863 5.835 5.863 82,734 +0.05(+0.91%)
Aug 16, 2002 5.770 5.810 5.738 5.810 92,612 +0.02(+0.35%)
Aug 15, 2002 5.778 5.802 5.770 5.790 65,199 -0.02(-0.35%)
Aug 14, 2002 5.871 5.912 5.810 5.810 90,883 -0.05(-0.83%)
Aug 13, 2002 5.867 5.871 5.839 5.859 58,778 -0.01(-0.14%)
Aug 12, 2002 5.855 5.871 5.835 5.867 95,082 +0.10(+1.68%)
Aug 07, 2002 5.782 5.806 5.770 5.770 119,779 -0.00(-0.07%)
Aug 06, 2002 5.778 5.782 5.766 5.774 82,734 +0.03(+0.49%)
Aug 05, 2002 5.746 5.750 5.738 5.746 108,665 +0.01(+0.21%)
Aug 02, 2002 5.689 5.750 5.685 5.734 159,046 +0.02(+0.43%)
Aug 01, 2002 5.640 5.730 5.640 5.709 164,233 +0.07(+1.22%)
Jul 31, 2002 5.649 5.669 5.640 5.640 52,357 -0.02(-0.36%)
Jul 30, 2002 5.681 5.705 5.644 5.661 91,377 -0.03(-0.50%)
Jul 29, 2002 5.705 5.721 5.681 5.689 84,956 +0.00(+0.00%)
Jul 26, 2002 5.657 5.717 5.640 5.689 50,381 +0.03(+0.50%)
Jul 25, 2002 5.657 5.681 5.632 5.661 53,838 +0.03(+0.50%)
Jul 24, 2002 5.705 5.734 5.632 5.632 115,086 -0.10(-1.70%)
Jul 23, 2002 5.725 5.750 5.709 5.730 91,130 +0.00(+0.07%)
Jul 22, 2002 5.734 5.734 5.705 5.725 81,993 -0.02(-0.35%)
Jul 19, 2002 5.730 5.758 5.721 5.746 27,413 -0.01(-0.21%)
Jul 17, 2002 5.774 5.782 5.742 5.758 102,244 -0.06(-0.97%)
Jul 12, 2002 5.851 5.851 5.770 5.815 87,673 -0.02(-0.35%)
Jul 11, 2002 5.863 5.871 5.831 5.835 123,730 -0.01(-0.14%)
Jul 10, 2002 5.851 5.863 5.835 5.843 61,000 +0.02(+0.35%)
Jul 09, 2002 5.839 5.839 5.823 5.823 43,713 -0.02(-0.28%)
Jul 08, 2002 5.831 5.839 5.831 5.839 107,924 +0.01(+0.14%)
Jul 05, 2002 5.831 5.831 5.810 5.831 35,810 +0.01(+0.21%)
Jul 04, 2002 5.806 5.831 5.774 5.819 89,155 +0.00(+0.00%)
Jul 03, 2002 5.806 5.831 5.774 5.819 89,155 +0.01(+0.21%)
Jul 02, 2002 5.750 5.843 5.750 5.806 59,519 +0.04(+0.63%)
Jul 01, 2002 5.778 5.790 5.734 5.770 112,617 -0.01(-0.21%)
Jun 28, 2002 5.689 5.810 5.689 5.782 145,957 +0.10(+1.71%)
Jun 27, 2002 5.689 5.730 5.681 5.685 95,329 +0.02(+0.29%)
Jun 26, 2002 5.673 5.689 5.653 5.669 113,357 +0.00(+0.00%)
Jun 25, 2002 5.640 5.673 5.628 5.669 89,649 +0.02(+0.29%)
Jun 21, 2002 5.673 5.673 5.628 5.653 31,364 -0.02(-0.29%)
Jun 20, 2002 5.644 5.673 5.640 5.669 112,617 +0.02(+0.43%)
Jun 19, 2002 5.649 5.661 5.620 5.644 111,629 -0.00(-0.07%)
Jun 18, 2002 5.608 5.649 5.576 5.649 99,527 +0.06(+1.01%)
Jun 17, 2002 5.588 5.620 5.584 5.592 31,117 -0.01(-0.14%)
Jun 14, 2002 5.596 5.644 5.580 5.600 59,766 -0.02(-0.36%)
Jun 12, 2002 5.624 5.653 5.588 5.620 58,284 -0.00(-0.07%)
Jun 11, 2002 5.576 5.628 5.576 5.624 60,506 +0.03(+0.58%)
Jun 10, 2002 5.584 5.592 5.559 5.592 51,863 +0.01(+0.22%)
Jun 07, 2002 5.600 5.604 5.563 5.580 40,749 -0.01(-0.22%)
Jun 06, 2002 5.547 5.592 5.547 5.592 61,247 +0.04(+0.80%)
Jun 05, 2002 5.568 5.576 5.547 5.547 62,729 -0.04(-0.80%)
May 31, 2002 5.576 5.612 5.572 5.592 141,512 +0.04(+0.80%)
May 28, 2002 5.527 5.563 5.527 5.547 66,187 +0.01(+0.22%)
May 27, 2002 5.515 5.539 5.515 5.535 52,850 +0.00(+0.00%)
May 24, 2002 5.515 5.539 5.515 5.535 52,850 +0.02(+0.37%)
May 23, 2002 5.511 5.535 5.507 5.515 50,134 +0.00(+0.00%)
May 22, 2002 5.515 5.539 5.515 5.515 49,887 -0.02(-0.37%)
May 21, 2002 5.535 5.539 5.511 5.535 61,000 +0.00(+0.07%)
May 20, 2002 5.515 5.543 5.515 5.531 65,446 +0.01(+0.15%)
May 17, 2002 5.519 5.535 5.511 5.523 68,903 -0.02(-0.29%)
May 16, 2002 5.503 5.543 5.503 5.539 101,009 +0.04(+0.81%)
May 15, 2002 5.487 5.515 5.458 5.495 117,556 +0.04(+0.67%)
May 14, 2002 5.446 5.487 5.442 5.458 155,836 -0.03(-0.52%)
May 13, 2002 5.499 5.511 5.466 5.487 85,944 -0.02(-0.44%)
May 10, 2002 5.543 5.543 5.499 5.511 81,252 -0.00(-0.07%)
May 09, 2002 5.503 5.535 5.499 5.515 88,414 +0.00(+0.00%)
May 08, 2002 5.527 5.527 5.495 5.515 70,632 -0.01(-0.22%)
May 07, 2002 5.507 5.527 5.495 5.527 34,328 +0.02(+0.44%)
May 06, 2002 5.478 5.503 5.474 5.503 34,822 +0.03(+0.52%)
May 03, 2002 5.495 5.499 5.446 5.474 140,771 -0.02(-0.30%)
May 02, 2002 5.491 5.511 5.487 5.491 6,643,418 -0.01(-0.15%)
May 01, 2002 5.519 5.543 5.458 5.499 149,168 -0.03(-0.51%)
Apr 30, 2002 5.503 5.527 5.491 5.527 121,507 +0.03(+0.52%)
Apr 29, 2002 5.487 5.499 5.478 5.499 32,846 +0.01(+0.22%)
Apr 26, 2002 5.478 5.487 5.454 5.487 104,961 +0.01(+0.22%)
Apr 25, 2002 5.430 5.491 5.430 5.474 140,771 +0.03(+0.60%)
Apr 24, 2002 5.410 5.446 5.410 5.442 102,738 +0.01(+0.22%)
Apr 23, 2002 5.442 5.491 5.426 5.430 143,734 +0.00(+0.07%)
Apr 22, 2002 5.414 5.446 5.402 5.426 96,317 +0.03(+0.53%)
Apr 19, 2002 5.442 5.442 5.397 5.397 63,717 -0.03(-0.52%)
Apr 18, 2002 5.454 5.474 5.414 5.426 58,037 -0.05(-0.89%)
Apr 17, 2002 5.418 5.474 5.414 5.474 154,354 +0.06(+1.05%)
Apr 16, 2002 5.418 5.422 5.397 5.418 85,697 -0.00(-0.07%)
Apr 15, 2002 5.418 5.442 5.410 5.422 45,688 -0.05(-0.96%)
Apr 12, 2002 5.426 5.483 5.410 5.474 58,778 +0.04(+0.82%)
Apr 11, 2002 5.389 5.450 5.381 5.430 72,361 +0.03(+0.52%)
Apr 10, 2002 5.389 5.426 5.381 5.402 146,451 -0.02(-0.37%)
Apr 09, 2002 5.483 5.483 5.361 5.422 320,069 -0.06(-1.11%)
Apr 08, 2002 5.450 5.487 5.450 5.483 92,859 +0.06(+1.12%)
Apr 05, 2002 5.442 5.487 5.414 5.422 85,203 +0.02(+0.30%)
Apr 04, 2002 5.381 5.406 5.361 5.406 88,167 +0.04(+0.68%)
Apr 03, 2002 5.389 5.397 5.304 5.369 191,646 -0.02(-0.30%)
Apr 02, 2002 5.393 5.422 5.349 5.385 154,601 -0.00(-0.08%)
Apr 01, 2002 5.410 5.434 5.385 5.389 181,273 -0.02(-0.37%)
Mar 29, 2002 5.426 5.426 5.365 5.410 114,839 +0.00(+0.00%)
Mar 28, 2002 5.426 5.426 5.365 5.410 114,839 +0.01(+0.23%)
Mar 27, 2002 5.418 5.422 5.397 5.397 37,045 +0.00(+0.00%)
Mar 26, 2002 5.393 5.418 5.385 5.397 63,223 +0.01(+0.23%)
Mar 25, 2002 5.422 5.422 5.329 5.385 11,879,123 -0.06(-1.12%)
Mar 22, 2002 5.337 5.446 5.337 5.446 95,329 +0.09(+1.74%)
Mar 21, 2002 5.304 5.357 5.304 5.353 101,256 +0.01(+0.23%)
Mar 20, 2002 5.361 5.373 5.329 5.341 225,728 -0.04(-0.75%)
Mar 19, 2002 5.373 5.402 5.357 5.381 208,193 -0.02(-0.30%)
Mar 18, 2002 5.389 5.397 5.353 5.397 212,391 +0.00(+0.08%)
Mar 15, 2002 5.418 5.422 5.345 5.393 240,052 -0.06(-1.04%)
Mar 14, 2002 5.507 5.531 5.450 5.450 135,338 -0.11(-1.89%)
Mar 13, 2002 5.531 5.563 5.487 5.555 790,295 +0.01(+0.22%)
Mar 12, 2002 5.523 5.584 5.507 5.543 130,645 +0.04(+0.81%)
Mar 11, 2002 5.568 5.568 5.499 5.499 186,213 -0.09(-1.59%)
Mar 08, 2002 5.721 5.721 5.547 5.588 176,087 -0.14(-2.40%)
Mar 07, 2002 5.762 5.802 5.725 5.725 102,985 -0.08(-1.33%)
Mar 06, 2002 5.827 5.835 5.786 5.802 164,727 -0.03(-0.49%)
Mar 05, 2002 5.847 5.851 5.827 5.831 112,864 -0.01(-0.21%)
Mar 04, 2002 5.835 5.855 5.827 5.843 95,329 +0.00(+0.07%)
Mar 01, 2002 5.831 5.859 5.831 5.839 95,576 +0.01(+0.21%)
Feb 28, 2002 5.754 5.827 5.754 5.827 231,902 +0.06(+1.12%)
Feb 27, 2002 5.758 5.766 5.725 5.762 114,345 +0.01(+0.21%)
Feb 26, 2002 5.725 5.758 5.725 5.750 110,888 -0.00(-0.07%)
Feb 25, 2002 5.750 5.770 5.709 5.754 110,641 +0.02(+0.28%)
Feb 22, 2002 5.758 5.770 5.738 5.738 78,535 -0.00(-0.07%)
Feb 21, 2002 5.730 5.766 5.725 5.742 40,502 -0.02(-0.35%)
Feb 20, 2002 5.721 5.766 5.709 5.762 94,094 +0.02(+0.35%)
Feb 19, 2002 5.730 5.742 5.697 5.742 76,806 +0.04(+0.78%)
Feb 18, 2002 5.725 5.730 5.693 5.697 7,977,041 +0.00(+0.00%)
Feb 15, 2002 5.725 5.730 5.693 5.697 79,770 -0.01(-0.21%)
Feb 14, 2002 5.689 5.730 5.677 5.709 142,500 +0.02(+0.43%)
Feb 13, 2002 5.717 5.717 5.649 5.685 122,495 -0.05(-0.92%)
Feb 12, 2002 5.746 5.750 5.717 5.738 43,960 -0.01(-0.14%)
Feb 11, 2002 5.717 5.746 5.713 5.746 61,988 +0.01(+0.21%)
Feb 08, 2002 5.705 5.738 5.705 5.734 59,272 +0.02(+0.43%)
Feb 07, 2002 5.709 5.725 5.701 5.709 21,239 -0.01(-0.21%)
Feb 06, 2002 5.709 5.721 5.693 5.721 79,029 +0.03(+0.50%)
Feb 05, 2002 5.750 5.750 5.693 5.693 113,604 -0.03(-0.50%)
Feb 04, 2002 5.693 5.750 5.669 5.721 147,686 +0.01(+0.21%)
Feb 01, 2002 5.697 5.713 5.685 5.709 75,325 -0.02(-0.28%)
Jan 31, 2002 5.721 5.725 5.705 5.725 138,548 +0.02(+0.28%)
Jan 30, 2002 5.725 5.725 5.677 5.709 75,571 +0.01(+0.14%)
Jan 29, 2002 5.697 5.725 5.685 5.701 78,535 +0.01(+0.14%)
Jan 28, 2002 5.705 5.705 5.661 5.693 35,316 +0.00(+0.07%)
Jan 25, 2002 5.762 5.762 5.689 5.689 145,710 -0.07(-1.27%)
Jan 24, 2002 5.770 5.782 5.746 5.762 61,000 -0.01(-0.14%)
Jan 23, 2002 5.770 5.770 5.746 5.770 153,366 +0.03(+0.49%)
Jan 22, 2002 5.778 5.790 5.742 5.742 37,045 -0.04(-0.63%)
Jan 21, 2002 5.762 5.778 5.738 5.778 40,996 +0.00(+0.00%)
Jan 18, 2002 5.762 5.778 5.738 5.778 40,996 +0.03(+0.49%)
Jan 17, 2002 5.730 5.750 5.709 5.750 74,337 +0.04(+0.71%)
Jan 16, 2002 5.701 5.734 5.669 5.709 82,240 +0.02(+0.43%)
Jan 15, 2002 5.624 5.685 5.604 5.685 55,567 +0.08(+1.37%)
Jan 14, 2002 5.665 5.665 5.608 5.608 28,895 -0.02(-0.36%)
Jan 11, 2002 5.640 5.653 5.596 5.628 56,061 -0.00(-0.07%)
Jan 10, 2002 5.661 5.661 5.620 5.632 63,470 +0.10(+1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.