BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.44
-0.02 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
11.44
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.48 | 11.54 | 11.44 | 11.44 | 11.44 | -0.17% | 200,298 |
| Dec 4, 2025 | 11.46 | 11.55 | 11.43 | 11.46 | 11.46 | 0.17% | 383,962 |
| Dec 3, 2025 | 11.35 | 11.50 | 11.34 | 11.44 | 11.44 | 0.79% | 666,006 |
| Dec 2, 2025 | 11.38 | 11.38 | 11.30 | 11.35 | 11.35 | -0.26% | 397,728 |
| Dec 1, 2025 | 11.34 | 11.40 | 11.34 | 11.38 | 11.38 | -0.26% | 271,984 |
| Nov 28, 2025 | 11.39 | 11.42 | 11.36 | 11.41 | 11.41 | 0.35% | 91,330 |
| Nov 26, 2025 | 11.33 | 11.39 | 11.30 | 11.37 | 11.37 | 0.26% | 270,745 |
| Nov 25, 2025 | 11.29 | 11.36 | 11.28 | 11.34 | 11.34 | 0.44% | 315,716 |
| Nov 24, 2025 | 11.31 | 11.31 | 11.25 | 11.29 | 11.29 | 0.18% | 186,951 |
| Nov 21, 2025 | 11.36 | 11.36 | 11.16 | 11.27 | 11.27 | -0.53% | 388,518 |
| Nov 20, 2025 | 11.36 | 11.38 | 11.32 | 11.33 | 11.33 | -0.44% | 184,383 |
| Nov 19, 2025 | 11.45 | 11.45 | 11.37 | 11.38 | 11.38 | -0.52% | 217,649 |
| Nov 18, 2025 | 11.48 | 11.50 | 11.43 | 11.44 | 11.44 | - | 158,485 |
| Nov 17, 2025 | 11.46 | 11.47 | 11.42 | 11.44 | 11.44 | -0.09% | 157,335 |
| Nov 14, 2025 | 11.48 | 11.51 | 11.43 | 11.45 | 11.45 | -1.04% | 132,900 |
| Nov 13, 2025 | 11.62 | 11.62 | 11.55 | 11.57 | 11.51 | -0.17% | 132,228 |
| Nov 12, 2025 | 11.59 | 11.62 | 11.54 | 11.59 | 11.53 | 0.17% | 212,289 |
| Nov 11, 2025 | 11.59 | 11.60 | 11.53 | 11.57 | 11.51 | 0.26% | 151,551 |
| Nov 10, 2025 | 11.49 | 11.57 | 11.49 | 11.54 | 11.48 | 0.35% | 170,945 |
| Nov 7, 2025 | 11.54 | 11.54 | 11.46 | 11.50 | 11.44 | -0.35% | 158,776 |
| Nov 6, 2025 | 11.59 | 11.61 | 11.51 | 11.54 | 11.48 | -0.09% | 121,977 |
| Nov 5, 2025 | 11.62 | 11.62 | 11.50 | 11.55 | 11.49 | -0.17% | 288,658 |
| Nov 4, 2025 | 11.56 | 11.65 | 11.55 | 11.57 | 11.51 | - | 227,906 |
| Nov 3, 2025 | 11.65 | 11.65 | 11.52 | 11.57 | 11.51 | -0.69% | 300,520 |
| Oct 31, 2025 | 11.58 | 11.65 | 11.58 | 11.65 | 11.59 | 0.60% | 192,407 |
| Oct 30, 2025 | 11.58 | 11.64 | 11.57 | 11.58 | 11.52 | -0.60% | 149,112 |
| Oct 29, 2025 | 11.63 | 11.68 | 11.61 | 11.65 | 11.59 | -0.17% | 173,838 |
| Oct 28, 2025 | 11.65 | 11.69 | 11.61 | 11.67 | 11.61 | - | 328,830 |
| Oct 27, 2025 | 11.67 | 11.68 | 11.61 | 11.67 | 11.61 | - | 326,663 |
| Oct 24, 2025 | 11.60 | 11.69 | 11.60 | 11.67 | 11.61 | 0.78% | 184,057 |
| Oct 23, 2025 | 11.61 | 11.63 | 11.57 | 11.58 | 11.52 | -0.26% | 255,656 |
| Oct 22, 2025 | 11.63 | 11.65 | 11.55 | 11.61 | 11.55 | -0.17% | 301,393 |
| Oct 21, 2025 | 11.54 | 11.67 | 11.54 | 11.63 | 11.57 | 0.09% | 295,173 |
| Oct 20, 2025 | 11.60 | 11.62 | 11.52 | 11.62 | 11.56 | 0.78% | 221,374 |
| Oct 17, 2025 | 11.63 | 11.63 | 11.47 | 11.53 | 11.47 | -0.60% | 238,477 |
| Oct 16, 2025 | 11.72 | 11.73 | 11.58 | 11.60 | 11.54 | -0.85% | 309,920 |
| Oct 15, 2025 | 11.66 | 11.73 | 11.60 | 11.70 | 11.64 | 0.26% | 268,666 |
| Oct 14, 2025 | 11.69 | 11.71 | 11.64 | 11.67 | 11.55 | 0.09% | 200,382 |
| Oct 13, 2025 | 11.65 | 11.66 | 11.55 | 11.66 | 11.54 | 0.43% | 165,280 |
| Oct 10, 2025 | 11.65 | 11.67 | 11.55 | 11.61 | 11.49 | -0.09% | 163,185 |
| Oct 9, 2025 | 11.62 | 11.65 | 11.57 | 11.62 | 11.50 | 0.09% | 277,777 |
| Oct 8, 2025 | 11.59 | 11.61 | 11.56 | 11.61 | 11.49 | 0.69% | 88,866 |
| Oct 7, 2025 | 11.50 | 11.55 | 11.48 | 11.53 | 11.42 | 0.61% | 158,990 |
| Oct 6, 2025 | 11.52 | 11.55 | 11.45 | 11.46 | 11.35 | -0.69% | 168,067 |
| Oct 3, 2025 | 11.62 | 11.62 | 11.49 | 11.54 | 11.43 | -0.77% | 293,721 |
| Oct 2, 2025 | 11.73 | 11.74 | 11.58 | 11.63 | 11.51 | -0.68% | 374,684 |
| Oct 1, 2025 | 11.71 | 11.74 | 11.68 | 11.71 | 11.59 | 0.52% | 341,515 |
| Sep 30, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.53 | -0.26% | 161,647 |
| Sep 29, 2025 | 11.77 | 11.77 | 11.61 | 11.68 | 11.56 | - | 222,134 |
| Sep 26, 2025 | 11.74 | 11.76 | 11.65 | 11.68 | 11.56 | -0.34% | 131,030 |