Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2012 8.185 8.249 8.169 8.249 108,063 +0.08(+0.98%)
May 30, 2012 8.175 8.191 8.159 8.169 63,456 +0.00(+0.00%)
May 29, 2012 8.175 8.201 8.164 8.169 58,163 -0.02(-0.19%)
May 25, 2012 8.153 8.201 8.153 8.185 113,718 -0.01(-0.06%)
May 24, 2012 8.223 8.223 8.153 8.191 158,111 -0.03(-0.32%)
May 23, 2012 8.175 8.217 8.159 8.217 56,332 +0.03(+0.32%)
May 22, 2012 8.191 8.215 8.074 8.191 76,760 -0.01(-0.06%)
May 21, 2012 8.164 8.207 8.159 8.196 51,392 +0.05(+0.65%)
May 18, 2012 8.201 8.201 8.127 8.143 141,769 -0.07(-0.84%)
May 17, 2012 8.233 8.233 8.169 8.212 97,859 -0.03(-0.32%)
May 16, 2012 8.201 8.239 8.201 8.239 79,915 +0.04(+0.45%)
May 15, 2012 8.207 8.249 8.185 8.201 101,740 -0.02(-0.26%)
May 14, 2012 8.265 8.265 8.223 8.223 31,827 -0.06(-0.71%)
May 11, 2012 8.286 8.286 8.249 8.281 47,826 +0.03(+0.31%)
May 10, 2012 8.240 8.266 8.203 8.256 76,305 +0.04(+0.45%)
May 09, 2012 8.197 8.224 8.176 8.219 64,487 +0.03(+0.39%)
May 08, 2012 8.208 8.229 8.150 8.187 157,492 -0.01(-0.13%)
May 07, 2012 8.144 8.213 8.144 8.197 102,752 +0.03(+0.32%)
May 04, 2012 8.160 8.182 8.134 8.171 71,699 -0.02(-0.26%)
May 03, 2012 8.144 8.192 8.124 8.192 86,835 +0.02(+0.26%)
May 02, 2012 8.150 8.187 8.134 8.171 61,526 +0.00(+0.00%)
May 01, 2012 8.192 8.192 8.113 8.171 121,136 +0.07(+0.85%)
Apr 30, 2012 8.123 8.144 8.102 8.102 42,537 -0.02(-0.26%)
Apr 27, 2012 8.081 8.166 8.070 8.123 64,081 +0.04(+0.46%)
Apr 26, 2012 8.160 8.160 8.076 8.086 57,161 -0.06(-0.71%)
Apr 25, 2012 8.160 8.166 8.129 8.144 56,609 -0.02(-0.26%)
Apr 24, 2012 8.144 8.166 8.134 8.166 51,900 +0.01(+0.06%)
Apr 23, 2012 8.118 8.160 8.097 8.160 94,683 +0.06(+0.78%)
Apr 20, 2012 8.070 8.097 8.054 8.097 42,641 +0.02(+0.26%)
Apr 19, 2012 8.028 8.086 8.028 8.076 152,103 +0.03(+0.33%)
Apr 18, 2012 8.033 8.049 8.028 8.049 62,270 +0.00(+0.00%)
Apr 17, 2012 8.039 8.086 8.023 8.049 65,433 +0.00(+0.00%)
Apr 16, 2012 8.039 8.092 8.007 8.049 41,896 +0.02(+0.20%)
Apr 13, 2012 8.028 8.081 8.017 8.033 14,992 +0.00(+0.00%)
Apr 12, 2012 8.033 8.092 7.949 8.033 124,641 -0.03(-0.34%)
Apr 11, 2012 7.998 8.077 7.956 8.061 110,636 +0.06(+0.72%)
Apr 10, 2012 8.045 8.098 7.961 8.003 132,240 -0.05(-0.65%)
Apr 09, 2012 7.987 8.066 7.987 8.056 62,019 +0.06(+0.72%)
Apr 05, 2012 7.924 7.998 7.924 7.998 99,869 +0.05(+0.66%)
Apr 04, 2012 7.924 7.950 7.903 7.945 82,566 +0.03(+0.33%)
Apr 03, 2012 7.871 7.934 7.845 7.919 71,603 +0.05(+0.67%)
Apr 02, 2012 7.892 7.919 7.866 7.866 100,503 -0.02(-0.27%)
Mar 30, 2012 7.856 7.924 7.845 7.887 71,812 +0.03(+0.33%)
Mar 29, 2012 7.861 7.892 7.850 7.861 138,565 -0.01(-0.13%)
Mar 28, 2012 7.787 7.871 7.787 7.871 100,837 +0.08(+1.08%)
Mar 27, 2012 7.745 7.800 7.703 7.787 132,660 +0.04(+0.54%)
Mar 26, 2012 7.819 7.840 7.745 7.745 81,728 -0.07(-0.88%)
Mar 23, 2012 7.792 7.834 7.766 7.813 105,812 +0.02(+0.20%)
Mar 22, 2012 7.834 7.887 7.798 7.798 58,770 -0.04(-0.47%)
Mar 21, 2012 7.798 7.834 7.782 7.834 109,434 +0.08(+1.09%)
Mar 20, 2012 7.745 7.803 7.703 7.750 132,288 +0.02(+0.20%)
Mar 19, 2012 7.687 7.761 7.645 7.734 105,027 +0.05(+0.69%)
Mar 16, 2012 7.824 7.829 7.550 7.682 186,106 -0.14(-1.75%)
Mar 15, 2012 8.050 8.050 7.792 7.819 160,603 -0.22(-2.75%)
Mar 14, 2012 8.287 8.287 7.987 8.040 161,757 -0.25(-2.99%)
Mar 13, 2012 8.335 8.335 8.277 8.287 37,813 -0.02(-0.27%)
Mar 12, 2012 8.336 8.336 8.257 8.309 85,137 -0.02(-0.25%)
Mar 09, 2012 8.362 8.362 8.303 8.330 73,845 +0.02(+0.19%)
Mar 08, 2012 8.315 8.330 8.278 8.315 95,045 +0.04(+0.51%)
Mar 07, 2012 8.199 8.273 8.199 8.273 85,299 +0.12(+1.41%)
Mar 06, 2012 8.194 8.220 8.116 8.157 82,789 -0.01(-0.13%)
Mar 05, 2012 8.262 8.283 8.168 8.168 71,052 -0.08(-1.02%)
Mar 02, 2012 8.226 8.267 8.210 8.252 44,254 +0.02(+0.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.