BlackRock Municipal Income Quality Trust (BYM)
NYSE: BYM · Real-Time Price · USD
10.56
+0.04 (0.34%)
Aug 15, 2025, 4:00 PM - Market closed
BYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | - | -0.28% | 26,970 |
| Aug 14, 2025 | 10.64 | 10.66 | 10.57 | 10.58 | 10.58 | -0.38% | 23,967 |
| Aug 13, 2025 | 10.65 | 10.68 | 10.59 | 10.62 | 10.62 | 0.28% | 51,391 |
| Aug 12, 2025 | 10.58 | 10.62 | 10.54 | 10.59 | 10.59 | 0.38% | 70,817 |
| Aug 11, 2025 | 10.60 | 10.62 | 10.55 | 10.55 | 10.55 | -0.19% | 29,846 |
| Aug 8, 2025 | 10.63 | 10.71 | 10.55 | 10.57 | 10.57 | -0.28% | 39,685 |
| Aug 7, 2025 | 10.60 | 10.71 | 10.54 | 10.60 | 10.60 | 0.57% | 47,896 |
| Aug 6, 2025 | 10.51 | 10.57 | 10.50 | 10.54 | 10.54 | 0.09% | 63,203 |
| Aug 5, 2025 | 10.47 | 10.57 | 10.43 | 10.53 | 10.53 | 0.96% | 77,949 |
| Aug 4, 2025 | 10.50 | 10.52 | 10.43 | 10.43 | 10.43 | -0.76% | 104,921 |
| Aug 1, 2025 | 10.45 | 10.56 | 10.45 | 10.51 | 10.51 | 0.86% | 73,288 |
| Jul 31, 2025 | 10.44 | 10.54 | 10.40 | 10.42 | 10.42 | -0.19% | 86,637 |
| Jul 30, 2025 | 10.42 | 10.57 | 10.38 | 10.44 | 10.44 | 0.19% | 78,192 |
| Jul 29, 2025 | 10.40 | 10.48 | 10.39 | 10.42 | 10.42 | 0.24% | 78,283 |
| Jul 28, 2025 | 10.38 | 10.48 | 10.38 | 10.40 | 10.40 | 0.05% | 49,131 |
| Jul 25, 2025 | 10.38 | 10.51 | 10.35 | 10.39 | 10.39 | 0.29% | 97,841 |
| Jul 24, 2025 | 10.38 | 10.45 | 10.34 | 10.36 | 10.36 | -0.29% | 114,469 |
| Jul 23, 2025 | 10.36 | 10.40 | 10.34 | 10.39 | 10.39 | - | 93,075 |
| Jul 22, 2025 | 10.26 | 10.41 | 10.25 | 10.39 | 10.39 | 1.46% | 179,848 |
| Jul 21, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.24 | 1.39% | 153,958 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.10 | 10.10 | 10.10 | -2.04% | 185,720 |
| Jul 17, 2025 | 10.38 | 10.39 | 10.29 | 10.31 | 10.31 | -0.43% | 78,066 |
| Jul 16, 2025 | 10.41 | 10.43 | 10.28 | 10.36 | 10.36 | -0.62% | 99,645 |
| Jul 15, 2025 | 10.47 | 10.47 | 10.38 | 10.42 | 10.42 | -0.57% | 102,676 |
| Jul 14, 2025 | 10.51 | 10.52 | 10.46 | 10.48 | 10.42 | 0.14% | 86,082 |
| Jul 11, 2025 | 10.47 | 10.49 | 10.46 | 10.47 | 10.41 | -0.24% | 29,339 |
| Jul 10, 2025 | 10.44 | 10.50 | 10.44 | 10.49 | 10.43 | 0.19% | 103,181 |
| Jul 9, 2025 | 10.46 | 10.51 | 10.41 | 10.47 | 10.42 | 0.19% | 110,745 |
| Jul 8, 2025 | 10.46 | 10.51 | 10.43 | 10.45 | 10.40 | -0.29% | 60,493 |
| Jul 7, 2025 | 10.53 | 10.55 | 10.48 | 10.48 | 10.42 | -0.66% | 39,904 |
| Jul 3, 2025 | 10.54 | 10.60 | 10.54 | 10.55 | 10.49 | -0.28% | 29,515 |
| Jul 2, 2025 | 10.54 | 10.62 | 10.51 | 10.58 | 10.52 | 0.38% | 52,847 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.51 | 10.54 | 10.48 | -0.19% | 55,630 |
| Jun 30, 2025 | 10.43 | 10.56 | 10.43 | 10.56 | 10.50 | 1.54% | 83,218 |
| Jun 27, 2025 | 10.41 | 10.45 | 10.39 | 10.40 | 10.35 | -0.10% | 90,497 |
| Jun 26, 2025 | 10.40 | 10.44 | 10.37 | 10.41 | 10.36 | 0.10% | 73,835 |
| Jun 25, 2025 | 10.41 | 10.43 | 10.37 | 10.40 | 10.35 | 0.19% | 52,049 |
| Jun 24, 2025 | 10.37 | 10.41 | 10.35 | 10.38 | 10.33 | -0.10% | 58,095 |
| Jun 23, 2025 | 10.38 | 10.43 | 10.34 | 10.39 | 10.34 | 0.29% | 82,593 |
| Jun 20, 2025 | 10.42 | 10.46 | 10.34 | 10.36 | 10.31 | -0.48% | 113,911 |
| Jun 18, 2025 | 10.45 | 10.49 | 10.39 | 10.41 | 10.36 | -0.48% | 49,311 |
| Jun 17, 2025 | 10.41 | 10.47 | 10.41 | 10.46 | 10.41 | 0.19% | 47,845 |
| Jun 16, 2025 | 10.48 | 10.48 | 10.40 | 10.44 | 10.39 | - | 90,441 |
| Jun 13, 2025 | 10.46 | 10.51 | 10.41 | 10.44 | 10.39 | -0.76% | 44,333 |
| Jun 12, 2025 | 10.48 | 10.56 | 10.48 | 10.52 | 10.41 | 0.48% | 90,182 |
| Jun 11, 2025 | 10.46 | 10.53 | 10.40 | 10.47 | 10.36 | 0.48% | 88,614 |
| Jun 10, 2025 | 10.42 | 10.52 | 10.42 | 10.42 | 10.31 | -0.25% | 77,761 |
| Jun 9, 2025 | 10.38 | 10.47 | 10.35 | 10.45 | 10.34 | 0.64% | 65,858 |
| Jun 6, 2025 | 10.40 | 10.41 | 10.35 | 10.38 | 10.27 | 0.10% | 60,965 |
| Jun 5, 2025 | 10.43 | 10.44 | 10.37 | 10.37 | 10.26 | -0.77% | 85,988 |