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 )

11.06 +0.09 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.852 5.902 5.824 5.902 162,381 +0.07(+1.26%)
Apr 29, 2009 5.875 5.875 5.765 5.829 101,455 +0.01(+0.24%)
Apr 28, 2009 5.769 5.893 5.769 5.815 63,505 +0.03(+0.55%)
Apr 27, 2009 5.797 5.897 5.719 5.783 111,210 -0.05(-0.86%)
Apr 24, 2009 5.897 5.902 5.769 5.833 117,332 -0.05(-0.78%)
Apr 23, 2009 5.628 5.879 5.628 5.879 248,218 +0.25(+4.47%)
Apr 22, 2009 5.609 5.628 5.595 5.628 95,383 +0.02(+0.41%)
Apr 21, 2009 5.595 5.618 5.591 5.605 38,345 +0.00(+0.08%)
Apr 20, 2009 5.536 5.600 5.536 5.600 60,559 +0.04(+0.66%)
Apr 17, 2009 5.563 5.605 5.563 5.563 64,694 -0.04(-0.73%)
Apr 16, 2009 5.600 5.664 5.536 5.605 50,904 +0.09(+1.66%)
Apr 15, 2009 5.504 5.628 5.454 5.513 120,427 +0.08(+1.52%)
Apr 14, 2009 5.380 5.470 5.376 5.431 81,154 -0.02(-0.42%)
Apr 13, 2009 5.454 5.467 5.390 5.454 40,500 -0.07(-1.24%)
Apr 09, 2009 5.600 5.600 5.467 5.522 56,124 -0.04(-0.66%)
Apr 08, 2009 5.481 5.605 5.481 5.559 76,840 +0.05(+1.00%)
Apr 07, 2009 5.444 5.577 5.444 5.504 48,712 +0.06(+1.09%)
Apr 06, 2009 5.403 5.481 5.403 5.444 62,307 -0.08(-1.41%)
Apr 03, 2009 5.481 5.527 5.463 5.522 50,552 +0.04(+0.75%)
Apr 02, 2009 5.458 5.486 5.435 5.481 91,331 +0.11(+2.13%)
Apr 01, 2009 5.339 5.440 5.289 5.367 94,894 +0.09(+1.73%)
Mar 31, 2009 5.252 5.294 5.188 5.275 36,957 +0.01(+0.26%)
Mar 30, 2009 5.367 5.383 5.243 5.261 100,041 -0.17(-3.12%)
Mar 26, 2009 5.326 5.431 5.289 5.431 53,448 +0.12(+2.24%)
Mar 25, 2009 5.280 5.326 5.257 5.312 76,953 +0.04(+0.69%)
Mar 24, 2009 5.175 5.307 5.159 5.275 126,601 +0.13(+2.58%)
Mar 23, 2009 5.193 5.193 5.143 5.143 74,119 -0.00(-0.09%)
Mar 20, 2009 5.261 5.261 5.147 5.147 90,852 -0.03(-0.53%)
Mar 19, 2009 5.257 5.280 5.170 5.175 95,774 -0.04(-0.79%)
Mar 18, 2009 5.092 5.261 5.083 5.216 85,917 +0.05(+0.97%)
Mar 17, 2009 5.229 5.229 5.152 5.165 64,683 -0.11(-2.17%)
Mar 16, 2009 5.261 5.280 5.234 5.280 48,297 +0.02(+0.42%)
Mar 13, 2009 5.261 5.261 5.202 5.258 0 +0.04(+0.72%)
Mar 12, 2009 5.239 5.252 5.147 5.220 526,240 -0.04(-0.78%)
Mar 11, 2009 5.261 5.321 5.129 5.261 1,296,898 +0.00(+0.00%)
Mar 10, 2009 5.165 5.261 5.078 5.261 1,893,682 +0.15(+2.95%)
Mar 09, 2009 5.239 5.284 5.101 5.111 2,591,782 -0.14(-2.73%)
Mar 06, 2009 5.307 5.307 5.165 5.254 0 +0.02(+0.40%)
Mar 05, 2009 5.252 5.261 5.211 5.233 55,993 -0.01(-0.28%)
Mar 04, 2009 5.138 5.271 5.111 5.248 202,755 +0.01(+0.26%)
Mar 02, 2009 5.353 5.481 5.234 5.234 303,339 -0.03(-0.52%)
Feb 27, 2009 5.229 5.344 5.175 5.261 0 +0.05(+0.88%)
Feb 26, 2009 5.175 5.298 5.175 5.216 130,702 +0.03(+0.53%)
Feb 25, 2009 5.175 5.239 5.156 5.188 108,368 -0.03(-0.61%)
Feb 24, 2009 5.197 5.220 5.029 5.220 200,567 +0.10(+1.88%)
Feb 23, 2009 5.261 5.348 5.120 5.124 73,769 -0.17(-3.28%)
Feb 20, 2009 5.380 5.384 5.143 5.298 178,770 -0.07(-1.36%)
Feb 19, 2009 5.582 5.595 5.344 5.371 123,150 -0.10(-1.84%)
Feb 18, 2009 5.591 5.605 5.350 5.472 113,057 -0.01(-0.17%)
Feb 17, 2009 5.637 5.678 5.481 5.481 99,982 -0.25(-4.31%)
Feb 13, 2009 5.714 5.760 5.650 5.728 97,293 +0.08(+1.46%)
Feb 12, 2009 5.563 5.646 5.563 5.646 89,272 +0.09(+1.56%)
Feb 11, 2009 5.481 5.591 5.481 5.559 121,166 +0.02(+0.33%)
Feb 10, 2009 5.536 5.545 5.477 5.541 72,294 +0.00(+0.08%)
Feb 09, 2009 5.577 5.577 5.490 5.536 93,746 -0.02(-0.33%)
Feb 06, 2009 5.623 5.687 5.531 5.554 101,090 +0.02(+0.33%)
Feb 05, 2009 5.605 5.605 5.513 5.536 88,800 +0.00(+0.00%)
Feb 04, 2009 5.586 5.586 5.522 5.536 90,039 -0.05(-0.90%)
Feb 03, 2009 5.454 5.659 5.453 5.586 120,731 +0.14(+2.61%)
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.