BlackRock MuniYield Quality Closed Fund (MQY)

MQY
🏛️ Vereinigte Staaten →
11.65
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.44 11.55 11.44 11.52 0.7M
2024-12-30 11.44 11.55 11.43 11.44 0.8M
2024-12-27 11.53 11.59 11.45 11.50 0.7M
2024-12-26 11.60 11.66 11.54 11.59 1.1M
2024-12-24 11.66 11.69 11.51 11.68 0.4M
2024-12-23 11.78 11.83 11.69 11.72 0.3M
2024-12-20 11.92 11.97 11.74 11.80 0.5M
2024-12-19 12.06 12.15 11.88 11.90 0.3M
2024-12-18 12.25 12.30 12.08 12.11 0.2M
2024-12-17 12.51 12.57 12.24 12.27 0.3M
2024-12-16 12.51 12.64 12.51 12.57 0.2M
2024-12-13 12.67 12.69 12.41 12.56 0.2M
2024-12-12 12.80 12.80 12.60 12.67 0.2M
2024-12-11 12.82 12.93 12.74 12.77 0.2M
2024-12-10 12.72 12.80 12.72 12.75 0.2M
2024-12-09 12.75 12.76 12.68 12.73 0.1M
2024-12-06 12.75 12.76 12.70 12.75 0.2M
2024-12-05 12.79 12.79 12.72 12.73 0.1M
2024-12-04 12.75 12.78 12.68 12.78 0.2M
2024-12-03 12.78 12.78 12.67 12.72 0.2M
2024-12-02 12.79 12.79 12.63 12.73 0.2M
2024-11-29 12.66 12.75 12.58 12.75 0.1M
2024-11-27 12.50 12.63 12.45 12.60 0.3M
2024-11-26 12.36 12.46 12.34 12.44 0.2M
2024-11-25 12.36 12.43 12.35 12.41 0.2M
2024-11-22 12.30 12.36 12.25 12.29 0.2M
2024-11-21 12.34 12.34 12.22 12.26 0.2M
2024-11-20 12.35 12.38 12.27 12.32 0.2M
2024-11-19 12.36 12.38 12.33 12.35 0.1M
2024-11-18 12.40 12.40 12.32 12.37 0.2M
2024-11-15 12.43 12.44 12.35 12.35 0.1M
2024-11-14 12.53 12.53 12.44 12.52 0.1M
2024-11-13 12.52 12.54 12.42 12.45 0.2M
2024-11-12 12.57 12.57 12.38 12.44 0.2M
2024-11-11 12.63 12.66 12.54 12.58 0.2M
2024-11-08 12.54 12.63 12.54 12.62 0.1M
2024-11-07 12.49 12.52 12.44 12.50 0.2M
2024-11-06 12.54 12.57 12.38 12.42 0.3M
2024-11-05 12.52 12.58 12.51 12.54 0.2M
2024-11-04 12.48 12.63 12.47 12.47 0.2M
2024-11-01 12.52 12.60 12.40 12.46 0.2M
2024-10-31 12.41 12.52 12.41 12.52 0.2M
2024-10-30 12.43 12.45 12.38 12.42 0.2M
2024-10-29 12.43 12.43 12.32 12.40 0.2M
2024-10-28 12.56 12.59 12.43 12.47 0.2M
2024-10-25 12.51 12.66 12.50 12.56 0.2M
2024-10-24 12.65 12.68 12.44 12.51 0.2M
2024-10-23 12.79 12.79 12.60 12.65 0.1M
2024-10-22 12.92 12.95 12.84 12.85 0.1M
2024-10-21 13.02 13.05 12.88 12.92 0.2M
2024-10-18 13.05 13.07 12.97 13.03 0.1M
2024-10-17 12.99 13.03 12.97 12.99 0.2M
2024-10-16 12.99 13.00 12.91 12.98 0.1M
2024-10-15 13.01 13.04 12.94 12.99 0.1M
2024-10-14 13.05 13.09 12.99 13.06 0.2M
2024-10-11 13.07 13.10 13.05 13.08 0.1M
2024-10-10 13.04 13.14 13.00 13.14 0.1M
2024-10-09 13.11 13.12 12.98 13.03 0.2M
2024-10-08 13.06 13.07 12.97 13.06 0.2M
2024-10-07 13.06 13.11 12.99 13.03 0.2M
2024-10-04 13.20 13.22 13.04 13.08 0.2M
2024-10-03 13.21 13.29 13.20 13.22 0.2M
2024-10-02 13.18 13.22 13.16 13.22 0.2M
2024-10-01 13.20 13.20 13.14 13.19 0.2M
2024-09-30 13.10 13.14 13.10 13.11 0.1M
2024-09-27 13.15 13.15 13.07 13.10 0.1M
2024-09-26 13.10 13.16 13.05 13.11 0.2M
2024-09-25 13.05 13.05 13.00 13.03 0.1M
2024-09-24 12.97 13.02 12.93 13.02 0.1M
2024-09-23 13.03 13.03 12.93 12.97 0.1M
2024-09-20 13.00 13.02 12.96 13.00 0.1M
2024-09-19 13.05 13.06 12.96 13.00 0.1M
2024-09-18 13.05 13.05 12.95 13.00 0.3M
2024-09-17 13.12 13.12 12.95 13.02 0.2M
2024-09-16 13.06 13.11 13.02 13.05 0.1M
2024-09-13 13.26 13.26 12.97 13.05 0.3M
2024-09-12 12.96 13.15 12.94 13.08 0.2M
2024-09-11 12.87 12.92 12.85 12.92 0.2M
2024-09-10 12.78 12.85 12.75 12.85 0.1M
2024-09-09 12.78 12.78 12.69 12.75 0.2M
2024-09-06 12.78 12.78 12.69 12.74 0.1M
2024-09-05 12.75 12.75 12.68 12.73 0.1M
2024-09-04 12.65 12.73 12.65 12.71 0.2M
2024-09-03 12.62 12.71 12.62 12.65 0.2M
2024-08-30 12.64 12.65 12.59 12.63 0.1M
2024-08-29 12.62 12.64 12.61 12.62 0.1M
2024-08-28 12.62 12.62 12.58 12.60 0.1M
2024-08-27 12.57 12.61 12.56 12.60 0.1M
2024-08-26 12.59 12.61 12.56 12.57 0.1M
2024-08-23 12.55 12.60 12.55 12.56 0.1M
2024-08-22 12.55 12.55 12.48 12.52 0.1M
2024-08-21 12.56 12.56 12.50 12.54 0.1M
2024-08-20 12.55 12.56 12.49 12.52 0.1M
2024-08-19 12.50 12.53 12.47 12.50 0.1M
2024-08-16 12.46 12.52 12.45 12.47 0.1M
2024-08-15 12.42 12.44 12.39 12.43 0.1M
2024-08-14 12.45 12.49 12.44 12.47 0.1M
2024-08-13 12.50 12.51 12.42 12.48 0.3M
2024-08-12 12.42 12.46 12.39 12.44 0.2M
2024-08-09 12.51 12.51 12.40 12.42 0.2M
2024-08-08 12.54 12.54 12.41 12.45 0.2M
2024-08-07 12.60 12.67 12.46 12.47 0.3M
2024-08-06 12.50 12.60 12.49 12.51 0.2M
2024-08-05 12.62 12.62 12.46 12.46 0.1M
2024-08-02 12.52 12.64 12.49 12.60 0.2M
2024-08-01 12.48 12.49 12.42 12.48 0.2M
2024-07-31 12.36 12.40 12.36 12.39 0.1M
2024-07-30 12.34 12.36 12.28 12.35 0.2M
2024-07-29 12.33 12.36 12.30 12.31 0.1M
2024-07-26 12.33 12.38 12.30 12.32 0.1M
2024-07-25 12.32 12.36 12.26 12.32 0.2M
2024-07-24 12.34 12.37 12.29 12.30 0.1M
2024-07-23 12.36 12.38 12.33 12.37 0.1M
2024-07-22 12.33 12.33 12.27 12.32 0.1M
2024-07-19 12.31 12.33 12.23 12.26 0.1M
2024-07-18 12.45 12.45 12.27 12.28 0.1M
2024-07-17 12.52 12.52 12.41 12.43 0.1M
2024-07-16 12.49 12.52 12.41 12.52 0.1M
2024-07-15 12.42 12.44 12.33 12.44 0.1M
2024-07-12 12.44 12.49 12.37 12.47 0.1M
2024-07-11 12.33 12.43 12.33 12.40 0.1M
2024-07-10 12.32 12.34 12.26 12.28 0.1M
2024-07-09 12.33 12.33 12.24 12.27 0.1M
2024-07-08 12.37 12.37 12.23 12.30 0.1M
2024-07-05 12.39 12.39 12.31 12.32 0.1M
2024-07-03 12.29 12.35 12.26 12.33 0.1M
2024-07-02 12.24 12.27 12.23 12.24 0.1M
2024-07-01 12.26 12.27 12.18 12.23 0.1M
2024-06-28 12.25 12.28 12.19 12.28 0.2M
2024-06-27 12.18 12.24 12.18 12.24 0.1M
2024-06-26 12.13 12.19 12.13 12.17 0.1M
2024-06-25 12.20 12.22 12.13 12.21 0.2M
2024-06-24 12.22 12.22 12.14 12.18 0.1M
2024-06-21 12.20 12.23 12.16 12.17 0.1M
2024-06-20 12.28 12.28 12.21 12.23 0.2M
2024-06-18 12.23 12.31 12.23 12.28 0.1M
2024-06-17 12.22 12.23 12.20 12.23 0.1M
2024-06-14 12.26 12.29 12.19 12.23 0.2M
2024-06-13 12.27 12.29 12.23 12.29 0.1M
2024-06-12 12.31 12.38 12.20 12.20 0.2M
2024-06-11 12.19 12.24 12.18 12.23 0.1M
2024-06-10 12.13 12.19 12.13 12.16 0.1M
2024-06-07 12.14 12.20 12.10 12.14 0.1M
2024-06-06 12.14 12.18 12.14 12.17 0.1M
2024-06-05 12.06 12.13 12.03 12.11 0.1M
2024-06-04 12.05 12.10 12.00 12.04 0.2M
2024-06-03 11.97 12.00 11.92 11.95 0.1M
2024-05-31 11.90 11.95 11.87 11.93 0.2M
2024-05-30 11.89 11.91 11.85 11.89 0.2M
2024-05-29 11.96 12.00 11.88 11.88 0.1M
2024-05-28 12.07 12.13 11.98 12.00 0.1M
2024-05-24 12.03 12.10 12.01 12.10 0.1M
2024-05-23 12.00 12.04 11.93 11.99 0.2M
2024-05-22 12.14 12.14 12.01 12.02 0.1M
2024-05-21 12.12 12.16 12.08 12.11 0.1M
2024-05-20 12.14 12.14 12.08 12.10 0.1M
2024-05-17 12.15 12.16 12.09 12.11 0.1M
2024-05-16 12.21 12.21 12.11 12.13 0.1M
2024-05-15 12.16 12.17 12.11 12.17 0.1M
2024-05-14 12.05 12.13 12.05 12.08 0.1M
2024-05-13 12.14 12.16 12.11 12.11 0.1M
2024-05-10 12.21 12.21 12.12 12.13 0.1M
2024-05-09 12.26 12.26 12.18 12.21 0.1M
2024-05-08 12.17 12.20 12.15 12.20 0.2M
2024-05-07 12.20 12.20 12.13 12.14 0.2M
2024-05-06 11.95 12.10 11.95 12.05 0.1M
2024-05-03 11.88 11.95 11.87 11.95 0.1M
2024-05-02 11.76 11.83 11.72 11.82 0.2M
2024-05-01 11.74 11.82 11.74 11.79 0.2M
2024-04-30 11.76 11.79 11.73 11.75 0.2M
2024-04-29 11.84 11.86 11.80 11.81 0.1M
2024-04-26 11.81 11.88 11.81 11.83 0.1M
2024-04-25 11.78 11.83 11.78 11.80 0.1M
2024-04-24 11.88 11.94 11.87 11.90 0.1M
2024-04-23 11.84 11.96 11.84 11.92 0.1M
2024-04-22 11.90 11.92 11.84 11.85 0.2M
2024-04-19 12.00 12.02 11.89 11.90 0.1M
2024-04-18 12.07 12.07 11.93 11.97 0.1M
2024-04-17 12.03 12.05 11.99 12.03 0.1M
2024-04-16 11.94 12.02 11.90 12.01 0.2M
2024-04-15 12.01 12.05 11.95 11.96 0.1M
2024-04-12 12.11 12.15 12.09 12.12 0.1M
2024-04-11 12.09 12.14 12.06 12.14 0.1M
2024-04-10 12.18 12.18 12.07 12.11 0.1M
2024-04-09 12.28 12.29 12.22 12.23 0.1M
2024-04-08 12.23 12.27 12.18 12.27 0.1M
2024-04-05 12.14 12.24 12.11 12.22 0.2M
2024-04-04 12.22 12.22 12.15 12.17 0.2M
2024-04-03 12.16 12.21 12.13 12.18 0.1M
2024-04-02 12.16 12.23 12.12 12.23 0.2M
2024-04-01 12.28 12.31 12.18 12.22 0.1M
2024-03-28 12.32 12.34 12.25 12.25 0.2M
2024-03-27 12.26 12.32 12.25 12.30 0.1M
2024-03-26 12.28 12.29 12.25 12.27 0.1M
2024-03-25 12.35 12.35 12.25 12.28 0.1M
2024-03-22 12.34 12.38 12.31 12.32 0.2M
2024-03-21 12.36 12.36 12.26 12.28 0.1M
2024-03-20 12.34 12.36 12.30 12.31 0.1M
2024-03-19 12.39 12.41 12.34 12.36 0.1M
2024-03-18 12.40 12.41 12.37 12.40 0.1M
2024-03-15 12.34 12.37 12.31 12.35 0.1M
2024-03-14 12.39 12.43 12.34 12.35 0.2M
2024-03-13 12.44 12.48 12.41 12.48 0.1M
2024-03-12 12.45 12.45 12.40 12.43 0.1M
2024-03-11 12.46 12.48 12.42 12.43 0.1M
2024-03-08 12.50 12.52 12.42 12.48 0.2M
2024-03-07 12.45 12.48 12.42 12.45 0.2M
2024-03-06 12.43 12.47 12.41 12.43 0.1M
2024-03-05 12.37 12.44 12.37 12.40 0.1M
2024-03-04 12.34 12.44 12.34 12.36 0.2M
2024-03-01 12.30 12.37 12.26 12.36 0.1M
2024-02-29 12.25 12.33 12.25 12.29 0.1M
2024-02-28 12.14 12.25 12.14 12.24 0.1M
2024-02-27 12.18 12.20 12.15 12.16 0.1M
2024-02-26 12.26 12.35 12.16 12.19 0.2M
2024-02-23 12.28 12.31 12.24 12.25 0.1M
2024-02-22 12.27 12.28 12.23 12.26 0.1M
2024-02-21 12.27 12.28 12.22 12.25 0.1M
2024-02-20 12.25 12.29 12.24 12.27 0.1M
2024-02-16 12.28 12.28 12.20 12.25 0.2M
2024-02-15 12.28 12.33 12.26 12.30 0.2M
2024-02-14 12.09 12.25 12.09 12.25 0.2M
2024-02-13 12.11 12.16 12.06 12.15 0.4M
2024-02-12 12.27 12.27 12.11 12.19 0.4M
2024-02-09 12.16 12.20 12.09 12.11 0.2M
2024-02-08 12.18 12.19 12.13 12.16 0.2M
2024-02-07 12.19 12.23 12.14 12.19 0.2M
2024-02-06 12.16 12.18 12.13 12.16 0.2M
2024-02-05 12.16 12.20 12.10 12.15 0.2M
2024-02-02 12.22 12.27 12.20 12.23 0.3M
2024-02-01 12.25 12.32 12.25 12.32 0.1M
2024-01-31 12.15 12.26 12.12 12.16 0.2M
2024-01-30 12.13 12.13 12.06 12.10 0.1M
2024-01-29 11.99 12.08 11.96 12.08 0.2M
2024-01-26 12.08 12.08 11.95 11.98 0.2M
2024-01-25 12.09 12.09 12.01 12.03 0.2M
2024-01-24 12.16 12.16 12.01 12.03 0.2M
2024-01-23 12.05 12.26 12.03 12.05 0.2M
2024-01-22 11.99 12.09 11.99 12.07 0.2M
2024-01-19 11.93 11.97 11.81 11.94 0.2M
2024-01-18 11.98 12.01 11.89 11.92 0.2M
2024-01-17 12.04 12.04 11.96 11.98 0.2M
2024-01-16 12.22 12.31 12.05 12.09 0.1M
2024-01-12 12.26 12.30 12.19 12.22 0.2M
2024-01-11 12.29 12.31 12.22 12.26 0.2M
2024-01-10 12.43 12.43 12.31 12.34 0.3M
2024-01-09 12.47 12.48 12.33 12.39 0.2M
2024-01-08 12.29 12.48 12.25 12.47 0.2M
2024-01-05 12.27 12.31 12.18 12.23 0.2M
2024-01-04 12.24 12.27 12.19 12.27 0.2M
2024-01-03 12.28 12.35 12.27 12.33 0.2M
2024-01-02 12.20 12.34 12.15 12.27 0.2M