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 )

11.20 -0.04 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.825 5.875 5.797 5.875 163,134 +0.07(+1.26%)
Apr 29, 2009 5.847 5.847 5.738 5.802 101,926 +0.01(+0.24%)
Apr 28, 2009 5.743 5.866 5.743 5.788 63,799 +0.03(+0.55%)
Apr 27, 2009 5.770 5.870 5.693 5.756 111,726 -0.05(-0.86%)
Apr 24, 2009 5.870 5.875 5.743 5.806 117,876 -0.05(-0.78%)
Apr 23, 2009 5.602 5.852 5.602 5.852 249,369 +0.25(+4.47%)
Apr 22, 2009 5.583 5.602 5.570 5.602 95,825 +0.02(+0.41%)
Apr 21, 2009 5.570 5.592 5.565 5.579 38,523 +0.00(+0.08%)
Apr 20, 2009 5.510 5.574 5.510 5.574 60,839 +0.04(+0.66%)
Apr 17, 2009 5.538 5.579 5.538 5.538 64,994 -0.04(-0.73%)
Apr 16, 2009 5.574 5.638 5.510 5.579 51,140 +0.09(+1.66%)
Apr 15, 2009 5.479 5.602 5.428 5.488 120,985 +0.08(+1.52%)
Apr 14, 2009 5.356 5.445 5.351 5.406 81,531 -0.02(-0.42%)
Apr 13, 2009 5.428 5.442 5.365 5.428 40,688 -0.07(-1.24%)
Apr 09, 2009 5.574 5.574 5.442 5.497 56,384 -0.04(-0.66%)
Apr 08, 2009 5.456 5.579 5.456 5.533 77,196 +0.05(+1.00%)
Apr 07, 2009 5.419 5.551 5.419 5.479 48,938 +0.06(+1.09%)
Apr 06, 2009 5.378 5.456 5.378 5.419 62,596 -0.08(-1.41%)
Apr 03, 2009 5.456 5.501 5.438 5.497 50,787 +0.04(+0.75%)
Apr 02, 2009 5.433 5.460 5.410 5.456 91,754 +0.11(+2.13%)
Apr 01, 2009 5.315 5.415 5.265 5.342 95,334 +0.09(+1.73%)
Mar 31, 2009 5.228 5.269 5.164 5.251 37,129 +0.01(+0.26%)
Mar 30, 2009 5.342 5.359 5.219 5.237 100,505 -0.17(-3.12%)
Mar 26, 2009 5.301 5.406 5.265 5.406 53,696 +0.12(+2.24%)
Mar 25, 2009 5.255 5.301 5.233 5.287 77,310 +0.04(+0.69%)
Mar 24, 2009 5.151 5.283 5.135 5.251 127,189 +0.13(+2.58%)
Mar 23, 2009 5.169 5.169 5.119 5.119 74,462 -0.00(-0.09%)
Mar 20, 2009 5.237 5.237 5.123 5.123 91,274 -0.03(-0.53%)
Mar 19, 2009 5.233 5.255 5.146 5.151 96,219 -0.04(-0.79%)
Mar 18, 2009 5.069 5.237 5.060 5.192 86,315 +0.05(+0.97%)
Mar 17, 2009 5.205 5.205 5.128 5.142 64,983 -0.11(-2.17%)
Mar 16, 2009 5.237 5.255 5.210 5.255 48,521 +0.02(+0.42%)
Mar 13, 2009 5.237 5.237 5.178 5.234 0 +0.04(+0.72%)
Mar 12, 2009 5.214 5.228 5.123 5.196 528,681 -0.04(-0.78%)
Mar 11, 2009 5.237 5.296 5.105 5.237 1,302,913 +0.00(+0.00%)
Mar 10, 2009 5.142 5.237 5.055 5.237 1,902,464 +0.15(+2.95%)
Mar 09, 2009 5.214 5.260 5.078 5.087 2,603,801 -0.14(-2.73%)
Mar 06, 2009 5.283 5.283 5.142 5.230 0 +0.02(+0.40%)
Mar 05, 2009 5.228 5.237 5.187 5.209 56,252 -0.01(-0.28%)
Mar 04, 2009 5.114 5.246 5.087 5.224 203,696 +0.01(+0.26%)
Mar 02, 2009 5.328 5.456 5.210 5.210 304,746 -0.03(-0.52%)
Feb 27, 2009 5.205 5.319 5.151 5.237 0 +0.05(+0.88%)
Feb 26, 2009 5.151 5.274 5.151 5.192 131,308 +0.03(+0.53%)
Feb 25, 2009 5.151 5.214 5.132 5.164 108,871 -0.03(-0.61%)
Feb 24, 2009 5.173 5.196 5.006 5.196 201,498 +0.10(+1.87%)
Feb 23, 2009 5.237 5.324 5.096 5.101 74,111 -0.17(-3.28%)
Feb 20, 2009 5.356 5.359 5.119 5.274 179,599 -0.07(-1.36%)
Feb 19, 2009 5.556 5.570 5.319 5.346 123,721 -0.10(-1.84%)
Feb 18, 2009 5.565 5.579 5.325 5.447 113,581 -0.01(-0.17%)
Feb 17, 2009 5.611 5.652 5.456 5.456 100,446 -0.25(-4.31%)
Feb 13, 2009 5.688 5.734 5.624 5.702 97,745 +0.08(+1.46%)
Feb 12, 2009 5.538 5.620 5.538 5.620 89,686 +0.09(+1.56%)
Feb 11, 2009 5.456 5.565 5.456 5.533 121,728 +0.02(+0.33%)
Feb 10, 2009 5.510 5.520 5.451 5.515 72,629 +0.00(+0.08%)
Feb 09, 2009 5.551 5.551 5.465 5.510 94,181 -0.02(-0.33%)
Feb 06, 2009 5.597 5.661 5.506 5.529 101,559 +0.02(+0.33%)
Feb 05, 2009 5.579 5.579 5.488 5.510 89,212 +0.00(+0.00%)
Feb 04, 2009 5.561 5.561 5.497 5.510 90,457 -0.05(-0.90%)
Feb 03, 2009 5.428 5.633 5.428 5.561 121,291 +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.