BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.68
-0.04 (-0.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.74 | 11.76 | 11.65 | 11.68 | 11.68 | -0.34% | 131,030 |
| Sep 25, 2025 | 11.73 | 11.78 | 11.65 | 11.72 | 11.72 | 0.09% | 270,428 |
| Sep 24, 2025 | 11.74 | 11.77 | 11.67 | 11.71 | 11.71 | -0.76% | 197,612 |
| Sep 23, 2025 | 11.83 | 11.83 | 11.74 | 11.80 | 11.80 | 0.08% | 155,486 |
| Sep 22, 2025 | 11.87 | 11.91 | 11.75 | 11.79 | 11.79 | -0.42% | 182,028 |
| Sep 19, 2025 | 11.81 | 11.85 | 11.80 | 11.84 | 11.84 | 0.17% | 89,240 |
| Sep 18, 2025 | 11.81 | 11.84 | 11.77 | 11.82 | 11.82 | 0.08% | 202,546 |
| Sep 17, 2025 | 11.85 | 11.86 | 11.77 | 11.81 | 11.81 | 0.08% | 228,603 |
| Sep 16, 2025 | 11.83 | 11.84 | 11.76 | 11.80 | 11.80 | -0.17% | 254,092 |
| Sep 15, 2025 | 11.73 | 11.82 | 11.72 | 11.82 | 11.82 | 0.94% | 263,405 |
| Sep 12, 2025 | 11.71 | 11.72 | 11.67 | 11.71 | 11.65 | - | 96,187 |
| Sep 11, 2025 | 11.65 | 11.75 | 11.63 | 11.71 | 11.65 | 0.95% | 106,628 |
| Sep 10, 2025 | 11.51 | 11.63 | 11.51 | 11.60 | 11.54 | 0.96% | 184,711 |
| Sep 9, 2025 | 11.47 | 11.49 | 11.36 | 11.49 | 11.43 | 0.61% | 305,124 |
| Sep 8, 2025 | 11.26 | 11.42 | 11.25 | 11.42 | 11.36 | 2.06% | 248,733 |
| Sep 5, 2025 | 11.09 | 11.20 | 11.09 | 11.19 | 11.14 | 1.36% | 254,099 |
| Sep 4, 2025 | 11.08 | 11.08 | 11.01 | 11.04 | 10.99 | 0.09% | 192,916 |
| Sep 3, 2025 | 11.02 | 11.06 | 11.01 | 11.03 | 10.98 | 0.18% | 211,707 |
| Sep 2, 2025 | 11.05 | 11.07 | 11.00 | 11.01 | 10.96 | -0.54% | 176,128 |
| Aug 29, 2025 | 10.99 | 11.07 | 10.95 | 11.07 | 11.02 | 0.73% | 138,806 |
| Aug 28, 2025 | 10.97 | 11.00 | 10.94 | 10.99 | 10.94 | 0.55% | 218,914 |
| Aug 27, 2025 | 10.92 | 10.97 | 10.90 | 10.93 | 10.88 | 0.09% | 176,561 |
| Aug 26, 2025 | 10.89 | 10.94 | 10.85 | 10.92 | 10.87 | 0.09% | 230,375 |
| Aug 25, 2025 | 10.98 | 10.99 | 10.90 | 10.91 | 10.86 | -0.37% | 203,210 |
| Aug 22, 2025 | 10.91 | 11.01 | 10.91 | 10.95 | 10.90 | 0.83% | 177,353 |
| Aug 21, 2025 | 10.88 | 10.92 | 10.85 | 10.86 | 10.81 | -0.46% | 68,151 |
| Aug 20, 2025 | 10.93 | 10.99 | 10.87 | 10.91 | 10.86 | -0.37% | 233,732 |
| Aug 19, 2025 | 10.98 | 11.02 | 10.94 | 10.95 | 10.90 | -0.45% | 119,399 |
| Aug 18, 2025 | 11.06 | 11.10 | 10.99 | 11.00 | 10.95 | -0.63% | 156,785 |
| Aug 15, 2025 | 11.06 | 11.15 | 11.06 | 11.07 | 11.02 | -0.63% | 137,584 |
| Aug 14, 2025 | 11.12 | 11.15 | 11.09 | 11.14 | 11.03 | -0.09% | 180,314 |
| Aug 13, 2025 | 11.13 | 11.15 | 11.08 | 11.15 | 11.04 | 0.81% | 141,617 |
| Aug 12, 2025 | 11.04 | 11.10 | 11.02 | 11.06 | 10.95 | - | 129,786 |
| Aug 11, 2025 | 11.04 | 11.08 | 11.03 | 11.06 | 10.95 | 0.18% | 156,795 |
| Aug 8, 2025 | 11.06 | 11.11 | 11.02 | 11.04 | 10.93 | -0.45% | 198,127 |
| Aug 7, 2025 | 11.14 | 11.24 | 11.03 | 11.09 | 10.98 | -0.36% | 169,684 |
| Aug 6, 2025 | 11.13 | 11.21 | 11.09 | 11.13 | 11.02 | 0.36% | 135,749 |
| Aug 5, 2025 | 11.04 | 11.14 | 11.03 | 11.09 | 10.98 | 0.27% | 164,627 |
| Aug 4, 2025 | 11.09 | 11.09 | 10.96 | 11.06 | 10.95 | -0.09% | 87,780 |
| Aug 1, 2025 | 11.02 | 11.07 | 10.95 | 11.07 | 10.96 | 1.00% | 157,663 |
| Jul 31, 2025 | 10.86 | 11.00 | 10.86 | 10.96 | 10.85 | 0.92% | 153,241 |
| Jul 30, 2025 | 10.87 | 10.87 | 10.83 | 10.86 | 10.75 | 0.18% | 97,419 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.80 | 10.84 | 10.73 | -0.18% | 159,764 |
| Jul 28, 2025 | 10.83 | 10.89 | 10.81 | 10.86 | 10.75 | 0.46% | 87,172 |
| Jul 25, 2025 | 10.84 | 10.85 | 10.79 | 10.81 | 10.70 | -0.09% | 100,837 |
| Jul 24, 2025 | 10.78 | 10.83 | 10.78 | 10.82 | 10.71 | -0.18% | 120,776 |
| Jul 23, 2025 | 10.85 | 10.85 | 10.81 | 10.84 | 10.73 | - | 115,718 |
| Jul 22, 2025 | 10.81 | 10.85 | 10.78 | 10.84 | 10.73 | 0.56% | 128,527 |
| Jul 21, 2025 | 10.83 | 10.86 | 10.78 | 10.78 | 10.67 | -0.37% | 124,813 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.81 | 10.82 | 10.71 | -0.92% | 142,221 |