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 Municipal Income Quality Trust (NY: BYM )

11.16 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2003 6.667 6.740 6.626 6.649 137,678 +0.01(+0.14%)
May 29, 2003 6.649 6.649 6.608 6.640 135,702 -0.01(-0.14%)
May 28, 2003 6.658 6.695 6.608 6.649 140,752 +0.00(+0.00%)
May 27, 2003 6.613 6.649 6.613 6.649 111,108 +0.03(+0.41%)
May 23, 2003 6.626 6.649 6.613 6.622 216,947 -0.00(-0.07%)
May 22, 2003 6.631 6.631 6.594 6.626 139,874 +0.00(+0.00%)
May 21, 2003 6.603 6.631 6.572 6.626 86,076 +0.00(+0.07%)
May 20, 2003 6.631 6.631 6.562 6.622 108,693 +0.03(+0.48%)
May 19, 2003 6.603 6.631 6.581 6.590 108,034 -0.01(-0.21%)
May 16, 2003 6.617 6.631 6.594 6.603 161,173 +0.00(+0.00%)
May 15, 2003 6.617 6.626 6.594 6.603 91,346 +0.00(+0.00%)
May 14, 2003 6.617 6.622 6.572 6.603 115,720 +0.01(+0.14%)
May 13, 2003 6.553 6.622 6.553 6.594 166,224 +0.01(+0.21%)
May 12, 2003 6.558 6.617 6.535 6.581 73,121 +0.03(+0.42%)
May 09, 2003 6.531 6.558 6.526 6.553 98,592 +0.07(+1.05%)
May 08, 2003 6.503 6.535 6.485 6.485 69,168 -0.02(-0.35%)
May 07, 2003 6.444 6.517 6.444 6.508 112,426 +0.04(+0.63%)
May 06, 2003 6.544 6.544 6.435 6.467 167,322 -0.07(-1.11%)
May 05, 2003 6.581 6.581 6.503 6.540 85,856 -0.05(-0.76%)
May 02, 2003 6.444 6.626 6.444 6.590 67,851 +0.13(+1.97%)
May 01, 2003 6.549 6.549 6.462 6.462 69,607 -0.05(-0.70%)
Apr 30, 2003 6.467 6.508 6.467 6.508 45,453 +0.06(+0.99%)
Apr 29, 2003 6.549 6.549 6.439 6.444 99,251 -0.09(-1.39%)
Apr 28, 2003 6.490 6.553 6.490 6.535 78,171 +0.07(+1.06%)
Apr 25, 2003 6.458 6.467 6.398 6.467 49,845 +0.01(+0.14%)
Apr 24, 2003 6.435 6.462 6.403 6.458 79,928 +0.02(+0.35%)
Apr 23, 2003 6.417 6.490 6.417 6.435 113,963 +0.02(+0.36%)
Apr 22, 2003 6.380 6.444 6.376 6.412 106,278 +0.03(+0.50%)
Apr 21, 2003 6.344 6.403 6.307 6.380 100,788 +0.05(+0.86%)
Apr 17, 2003 6.376 6.376 6.317 6.326 51,821 -0.05(-0.79%)
Apr 16, 2003 6.376 6.380 6.326 6.376 90,468 +0.04(+0.57%)
Apr 15, 2003 6.371 6.417 6.339 6.339 59,506 +0.00(+0.00%)
Apr 14, 2003 6.358 6.376 6.312 6.339 91,785 +0.01(+0.14%)
Apr 11, 2003 6.344 6.348 6.303 6.330 65,216 -0.05(-0.71%)
Apr 10, 2003 6.312 6.376 6.312 6.376 96,396 +0.05(+0.79%)
Apr 09, 2003 6.353 6.353 6.307 6.326 70,486 -0.03(-0.43%)
Apr 08, 2003 6.257 6.353 6.244 6.353 91,785 +0.12(+1.90%)
Apr 07, 2003 6.298 6.298 6.184 6.235 117,476 -0.05(-0.80%)
Apr 04, 2003 6.285 6.294 6.257 6.285 67,192 -0.01(-0.22%)
Apr 03, 2003 6.312 6.339 6.276 6.298 130,651 -0.06(-0.93%)
Apr 02, 2003 6.376 6.385 6.335 6.358 148,218 -0.04(-0.64%)
Apr 01, 2003 6.367 6.408 6.344 6.398 68,070 +0.04(+0.64%)
Mar 31, 2003 6.266 6.358 6.248 6.358 85,856 +0.05(+0.72%)
Mar 28, 2003 6.312 6.317 6.257 6.312 52,919 +0.02(+0.29%)
Mar 27, 2003 6.194 6.307 6.153 6.294 85,856 +0.09(+1.39%)
Mar 26, 2003 6.148 6.207 6.102 6.207 169,298 +0.02(+0.37%)
Mar 25, 2003 6.207 6.221 6.071 6.184 191,695 -0.03(-0.51%)
Mar 24, 2003 6.225 6.230 6.148 6.216 181,155 +0.01(+0.22%)
Mar 21, 2003 6.248 6.330 6.171 6.203 106,497 -0.05(-0.87%)
Mar 20, 2003 6.317 6.317 6.253 6.257 53,139 -0.06(-1.01%)
Mar 19, 2003 6.348 6.353 6.289 6.321 86,735 +0.00(+0.07%)
Mar 18, 2003 6.312 6.371 6.271 6.317 58,848 +0.00(+0.00%)
Mar 17, 2003 6.467 6.471 6.298 6.317 119,892 -0.13(-1.98%)
Mar 14, 2003 6.462 6.503 6.426 6.444 57,969 -0.02(-0.35%)
Mar 13, 2003 6.499 6.499 6.462 6.467 54,017 -0.03(-0.49%)
Mar 12, 2003 6.490 6.503 6.462 6.499 53,578 -0.04(-0.63%)
Mar 11, 2003 6.490 6.549 6.453 6.540 102,984 +0.06(+0.91%)
Mar 10, 2003 6.430 6.508 6.408 6.480 38,427 +0.02(+0.35%)
Mar 07, 2003 6.439 6.467 6.430 6.458 26,349 +0.00(+0.07%)
Mar 06, 2003 6.430 6.480 6.412 6.453 63,898 -0.01(-0.21%)
Mar 05, 2003 6.462 6.485 6.421 6.467 79,489 +0.01(+0.14%)
Mar 04, 2003 6.358 6.508 6.358 6.458 227,487 +0.05(+0.85%)
Mar 03, 2003 6.417 6.439 6.380 6.403 59,506 +0.02(+0.36%)
Feb 28, 2003 6.385 6.417 6.380 6.380 36,450 +0.02(+0.29%)
Feb 27, 2003 6.371 6.376 6.307 6.362 41,281 -0.01(-0.21%)
Feb 26, 2003 6.358 6.389 6.321 6.376 83,002 +0.03(+0.43%)
Feb 25, 2003 6.253 6.353 6.216 6.348 180,277 +0.10(+1.53%)
Feb 24, 2003 6.262 6.298 6.216 6.253 136,800 +0.01(+0.15%)
Feb 21, 2003 6.198 6.280 6.198 6.244 95,738 +0.05(+0.81%)
Feb 20, 2003 6.216 6.262 6.166 6.194 217,826 -0.04(-0.66%)
Feb 19, 2003 6.175 6.303 6.175 6.235 138,556 +0.03(+0.44%)
Feb 18, 2003 6.353 6.353 6.112 6.207 205,968 -0.18(-2.85%)
Feb 14, 2003 6.421 6.480 6.353 6.389 74,438 -0.05(-0.78%)
Feb 13, 2003 6.439 6.444 6.367 6.439 81,465 -0.00(-0.07%)
Feb 12, 2003 6.494 6.508 6.389 6.444 64,337 -0.06(-0.98%)
Feb 11, 2003 6.490 6.581 6.426 6.508 65,216 -0.00(-0.07%)
Feb 10, 2003 6.444 6.558 6.444 6.512 55,334 +0.07(+1.06%)
Feb 07, 2003 6.490 6.490 6.444 6.444 39,085 -0.05(-0.70%)
Feb 06, 2003 6.439 6.490 6.421 6.490 87,833 +0.05(+0.78%)
Feb 05, 2003 6.421 6.444 6.376 6.439 173,909 +0.00(+0.00%)
Feb 04, 2003 6.421 6.471 6.398 6.439 116,598 -0.03(-0.42%)
Feb 03, 2003 6.503 6.503 6.421 6.467 161,832 -0.02(-0.35%)
Jan 31, 2003 6.558 6.576 6.412 6.490 131,969 -0.06(-0.90%)
Jan 30, 2003 6.490 6.599 6.490 6.549 106,278 +0.02(+0.35%)
Jan 29, 2003 6.512 6.531 6.476 6.526 91,566 +0.06(+0.92%)
Jan 28, 2003 6.476 6.540 6.426 6.467 149,535 +0.01(+0.14%)
Jan 27, 2003 6.544 6.567 6.458 6.458 63,239 -0.10(-1.53%)
Jan 24, 2003 6.590 6.603 6.549 6.558 104,521 -0.03(-0.48%)
Jan 23, 2003 6.599 6.599 6.535 6.590 73,121 -0.01(-0.14%)
Jan 22, 2003 6.626 6.626 6.594 6.599 57,091 -0.03(-0.41%)
Jan 21, 2003 6.613 6.649 6.594 6.626 44,136 +0.00(+0.07%)
Jan 17, 2003 6.613 6.640 6.603 6.622 23,275 -0.03(-0.41%)
Jan 16, 2003 6.608 6.649 6.594 6.649 85,417 +0.04(+0.62%)
Jan 15, 2003 6.603 6.667 6.603 6.608 114,183 -0.01(-0.21%)
Jan 14, 2003 6.649 6.685 6.603 6.622 88,491 -0.05(-0.75%)
Jan 13, 2003 6.599 6.685 6.581 6.672 144,046 +0.08(+1.24%)
Jan 10, 2003 6.644 6.649 6.581 6.590 73,560 -0.05(-0.82%)
Jan 09, 2003 6.808 6.808 6.603 6.644 121,429 -0.15(-2.28%)
Jan 08, 2003 6.804 6.813 6.795 6.799 85,856 +0.02(+0.27%)
Jan 07, 2003 6.717 6.781 6.708 6.781 55,554 +0.08(+1.22%)
Jan 06, 2003 6.726 6.767 6.699 6.699 58,189 -0.03(-0.41%)
Jan 03, 2003 6.731 6.772 6.708 6.726 74,438 +0.00(+0.00%)
Jan 02, 2003 6.722 6.740 6.708 6.726 79,928 +0.01(+0.14%)
Dec 31, 2002 6.672 6.722 6.672 6.717 72,242 +0.11(+1.65%)
Dec 30, 2002 6.672 6.690 6.499 6.608 160,734 -0.05(-0.68%)
Dec 27, 2002 6.695 6.699 6.654 6.654 27,667 +0.00(+0.07%)
Dec 26, 2002 6.672 6.717 6.635 6.649 40,403 -0.07(-1.08%)
Dec 24, 2002 6.713 6.731 6.713 6.722 23,934 +0.00(+0.07%)
Dec 23, 2002 6.558 6.717 6.558 6.717 84,978 +0.15(+2.36%)
Dec 20, 2002 6.544 6.562 6.544 6.562 41,501 +0.02(+0.28%)
Dec 19, 2002 6.581 6.585 6.398 6.544 110,230 -0.05(-0.83%)
Dec 18, 2002 6.608 6.613 6.581 6.599 190,598 -0.01(-0.14%)
Dec 17, 2002 6.603 6.622 6.603 6.608 31,180 +0.00(+0.07%)
Dec 16, 2002 6.635 6.635 6.603 6.603 73,999 -0.04(-0.55%)
Dec 13, 2002 6.831 6.831 6.603 6.640 297,095 -0.19(-2.80%)
Dec 12, 2002 6.831 6.836 6.831 6.831 114,622 +0.00(+0.00%)
Dec 11, 2002 6.831 6.831 6.831 6.831 134,823 +0.00(+0.00%)
Dec 10, 2002 6.831 6.836 6.831 6.831 115,281 +0.00(+0.00%)
Dec 09, 2002 6.831 6.836 6.831 6.831 68,070 +0.00(+0.00%)
Dec 06, 2002 6.836 6.836 6.831 6.831 34,694 +0.00(+0.00%)
Dec 05, 2002 6.831 6.836 6.831 6.831 44,794 +0.00(+0.00%)
Dec 04, 2002 6.831 6.836 6.831 6.831 184,888 +0.00(+0.00%)
Dec 03, 2002 6.831 6.836 6.831 6.831 88,052 +0.00(+0.00%)
Dec 02, 2002 6.831 6.836 6.831 6.831 931,690 +0.00(+0.00%)
Nov 29, 2002 6.831 6.836 6.831 6.831 73,121 +0.00(+0.00%)
Nov 27, 2002 6.831 6.836 6.831 6.831 53,139 +0.00(+0.00%)
Nov 26, 2002 6.831 6.831 6.831 6.831 35,572 +0.00(+0.00%)
Nov 25, 2002 6.836 6.836 6.831 6.831 36,889 -0.00(-0.07%)
Nov 22, 2002 6.836 6.836 6.831 6.836 19,542 +0.00(+0.07%)
Nov 21, 2002 6.831 6.836 6.831 6.831 80,147 +0.00(+0.00%)
Nov 20, 2002 6.831 6.836 6.831 6.831 80,367 +0.00(+0.00%)
Nov 19, 2002 6.831 6.836 6.831 6.831 141,631 +0.00(+0.00%)
Nov 18, 2002 6.831 6.836 6.831 6.831 79,708 +0.00(+0.00%)
Nov 15, 2002 6.831 6.836 6.831 6.831 98,812 +0.00(+0.00%)
Nov 14, 2002 6.831 6.836 6.831 6.831 88,711 +0.00(+0.00%)
Nov 13, 2002 6.831 6.836 6.831 6.831 194,330 -0.00(-0.07%)
Nov 12, 2002 6.831 6.836 6.831 6.836 141,411 +0.00(+0.07%)
Nov 11, 2002 6.836 6.836 6.831 6.831 77,951 -0.00(-0.07%)
Nov 08, 2002 6.831 6.836 6.831 6.836 118,135 +0.00(+0.07%)
Nov 07, 2002 6.831 6.836 6.831 6.831 86,735 +0.00(+0.00%)
Nov 06, 2002 6.831 6.836 6.831 6.831 110,230 -0.00(-0.07%)
Nov 05, 2002 6.831 6.836 6.831 6.836 128,675 +0.00(+0.00%)
Nov 04, 2002 6.831 6.840 6.831 6.836 141,191 -0.02(-0.27%)
Nov 01, 2002 6.836 6.899 6.831 6.854 138,556 +0.02(+0.33%)
Oct 31, 2002 6.836 6.836 6.831 6.831 52,480 -0.00(-0.07%)
Oct 30, 2002 6.831 6.836 6.831 6.836 216,289 +0.00(+0.07%)
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.