BlackRock MuniYield Quali... (MQY)
11.73
0.02 (0.17%)
At close: Mar 28, 2025, 3:59 PM
11.93
1.74%
After-hours: Mar 28, 2025, 07:27 PM EDT
BlackRock MuniYield Quality Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.77 | 11.82 | 11.68 | 11.75 | 0.04 | 0.34% | 138,669 |
| Mar 27, 2025 | 11.73 | 11.75 | 11.63 | 11.71 | -0.02 | -0.17% | 149,500 |
| Mar 26, 2025 | 11.79 | 11.83 | 11.72 | 11.73 | -0.08 | -0.68% | 134,200 |
| Mar 25, 2025 | 11.90 | 11.93 | 11.78 | 11.81 | -0.07 | -0.59% | 214,815 |
| Mar 24, 2025 | 11.79 | 11.97 | 11.79 | 11.88 | 0.11 | 0.93% | 239,005 |
| Mar 21, 2025 | 11.77 | 11.79 | 11.69 | 11.77 | 0.08 | 0.68% | 107,626 |
| Mar 20, 2025 | 11.62 | 11.73 | 11.58 | 11.69 | 0.12 | 1.04% | 191,500 |
| Mar 19, 2025 | 11.56 | 11.63 | 11.50 | 11.57 | -0.07 | -0.60% | 265,111 |
| Mar 18, 2025 | 11.69 | 11.72 | 11.60 | 11.64 | -0.03 | -0.26% | 202,847 |
| Mar 17, 2025 | 11.65 | 11.72 | 11.60 | 11.67 | 0.02 | 0.17% | 118,600 |
| Mar 14, 2025 | 11.69 | 11.69 | 11.62 | 11.65 | -0.09 | -0.77% | 106,800 |
| Mar 13, 2025 | 11.83 | 11.83 | 11.60 | 11.74 | -0.10 | -0.84% | 102,619 |
| Mar 12, 2025 | 11.87 | 11.89 | 11.73 | 11.84 | 0.01 | 0.08% | 114,831 |
| Mar 11, 2025 | 11.87 | 11.95 | 11.80 | 11.83 | -0.06 | -0.50% | 100,100 |
| Mar 10, 2025 | 11.89 | 11.97 | 11.82 | 11.89 | -0.02 | -0.17% | 124,500 |
| Mar 7, 2025 | 11.96 | 12.05 | 11.87 | 11.91 | -0.05 | -0.42% | 195,200 |
| Mar 6, 2025 | 12.03 | 12.03 | 11.96 | 11.96 | -0.07 | -0.58% | 140,700 |
| Mar 5, 2025 | 12.03 | 12.06 | 11.99 | 12.03 | 0.05 | 0.42% | 98,640 |
| Mar 4, 2025 | 12.03 | 12.04 | 11.98 | 11.98 | -0.08 | -0.66% | 144,022 |
| Mar 3, 2025 | 12.08 | 12.09 | 11.96 | 12.06 | -0.01 | -0.08% | 281,700 |
| Feb 28, 2025 | 12.05 | 12.10 | 12.02 | 12.07 | 0.08 | 0.67% | 107,343 |
| Feb 27, 2025 | 12.08 | 12.08 | 11.97 | 11.99 | -0.05 | -0.42% | 125,400 |
| Feb 26, 2025 | 12.05 | 12.06 | 11.99 | 12.04 | 0.03 | 0.25% | 119,339 |
| Feb 25, 2025 | 11.93 | 12.02 | 11.91 | 12.01 | 0.14 | 1.18% | 276,000 |
| Feb 24, 2025 | 11.90 | 11.95 | 11.83 | 11.87 | -0.03 | -0.25% | 212,500 |
| Feb 21, 2025 | 11.96 | 11.96 | 11.88 | 11.90 | -0.02 | -0.17% | 127,800 |
| Feb 20, 2025 | 11.97 | 12.00 | 11.88 | 11.92 | -0.01 | -0.08% | 114,200 |
| Feb 19, 2025 | 11.91 | 11.96 | 11.89 | 11.93 | 0.04 | 0.34% | 117,242 |
| Feb 18, 2025 | 11.90 | 11.93 | 11.87 | 11.89 | -0.03 | -0.25% | 270,321 |
| Feb 14, 2025 | 11.92 | 11.93 | 11.87 | 11.92 | 0.07 | 0.59% | 165,100 |
| Feb 13, 2025 | 11.88 | 11.89 | 11.83 | 11.85 | 0.00 | 0.00% | 209,000 |
| Feb 12, 2025 | 11.90 | 11.91 | 11.79 | 11.85 | -0.14 | -1.17% | 261,300 |
| Feb 11, 2025 | 11.98 | 12.02 | 11.90 | 11.99 | -0.04 | -0.33% | 174,840 |
| Feb 10, 2025 | 12.05 | 12.08 | 11.97 | 12.03 | 0.04 | 0.33% | 134,500 |
| Feb 7, 2025 | 12.04 | 12.08 | 11.95 | 11.99 | -0.04 | -0.33% | 147,900 |
| Feb 6, 2025 | 12.05 | 12.09 | 12.00 | 12.03 | -0.01 | -0.08% | 196,235 |
| Feb 5, 2025 | 12.03 | 12.08 | 12.01 | 12.04 | 0.06 | 0.50% | 230,242 |
| Feb 4, 2025 | 11.93 | 12.05 | 11.93 | 11.98 | 0.07 | 0.59% | 191,520 |
| Feb 3, 2025 | 11.88 | 11.97 | 11.77 | 11.91 | 0.03 | 0.25% | 180,812 |
| Jan 31, 2025 | 11.84 | 11.93 | 11.83 | 11.88 | 0.00 | 0.00% | 210,237 |
| Jan 30, 2025 | 11.88 | 11.90 | 11.84 | 11.88 | 0.07 | 0.59% | 109,100 |
| Jan 29, 2025 | 11.82 | 11.90 | 11.76 | 11.81 | 0.01 | 0.08% | 224,904 |
| Jan 28, 2025 | 11.71 | 11.81 | 11.70 | 11.80 | 0.07 | 0.60% | 261,342 |
| Jan 27, 2025 | 11.77 | 11.82 | 11.70 | 11.73 | -0.04 | -0.34% | 238,100 |
| Jan 24, 2025 | 11.76 | 11.77 | 11.71 | 11.77 | 0.03 | 0.26% | 111,433 |
| Jan 23, 2025 | 11.72 | 11.75 | 11.65 | 11.74 | 0.00 | 0.00% | 204,600 |
| Jan 22, 2025 | 11.77 | 11.80 | 11.73 | 11.74 | -0.03 | -0.25% | 224,645 |
| Jan 21, 2025 | 11.76 | 11.80 | 11.76 | 11.77 | 0.02 | 0.17% | 229,500 |
| Jan 17, 2025 | 11.81 | 11.84 | 11.75 | 11.75 | -0.03 | -0.25% | 169,613 |
| Jan 16, 2025 | 11.77 | 11.79 | 11.72 | 11.78 | 0.07 | 0.60% | 136,400 |