BlackRock MuniYield Quality Closed Fund (MQY)

MQY
🏛️ États-Unis →
11.65
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 11.68 11.74 11.48 11.60 0.6M
2022-12-29 11.68 11.89 11.59 11.67 0.5M
2022-12-28 11.42 11.66 11.34 11.64 0.6M
2022-12-27 11.42 11.47 11.30 11.36 0.6M
2022-12-23 11.51 11.51 11.40 11.45 0.3M
2022-12-22 11.58 11.60 11.45 11.50 0.4M
2022-12-21 11.63 11.65 11.51 11.57 0.4M
2022-12-20 11.57 11.63 11.48 11.57 0.4M
2022-12-19 11.50 11.63 11.49 11.60 0.3M
2022-12-16 11.65 11.65 11.46 11.56 0.4M
2022-12-15 11.80 11.82 11.62 11.63 0.4M
2022-12-14 11.85 11.85 11.71 11.77 0.3M
2022-12-13 11.97 11.97 11.77 11.83 0.4M
2022-12-12 11.79 11.86 11.64 11.71 0.5M
2022-12-09 11.83 11.86 11.69 11.77 0.3M
2022-12-08 11.85 11.89 11.76 11.79 0.3M
2022-12-07 11.86 11.98 11.85 11.88 0.3M
2022-12-06 11.80 11.94 11.75 11.86 0.3M
2022-12-05 11.77 11.84 11.71 11.74 0.2M
2022-12-02 11.78 11.87 11.76 11.80 0.2M
2022-12-01 12.00 12.05 11.83 11.86 0.3M
2022-11-30 11.83 11.96 11.83 11.93 0.2M
2022-11-29 11.75 11.88 11.73 11.79 0.2M
2022-11-28 11.73 11.89 11.73 11.75 0.3M
2022-11-25 11.83 11.84 11.80 11.81 0.0M
2022-11-23 11.88 11.90 11.74 11.83 0.3M
2022-11-22 11.68 11.83 11.65 11.83 0.3M
2022-11-21 11.52 11.63 11.47 11.63 0.2M
2022-11-18 11.46 11.48 11.36 11.48 0.3M
2022-11-17 11.24 11.50 11.22 11.39 0.4M
2022-11-16 11.18 11.35 11.15 11.29 0.4M
2022-11-15 11.07 11.22 11.07 11.17 0.3M
2022-11-14 11.08 11.08 10.96 10.97 0.2M
2022-11-11 11.05 11.21 11.00 11.14 0.3M
2022-11-10 10.86 11.07 10.86 11.05 0.3M
2022-11-09 10.63 10.75 10.61 10.70 0.3M
2022-11-08 10.73 10.79 10.66 10.70 0.2M
2022-11-07 10.71 10.78 10.64 10.70 0.2M
2022-11-04 10.67 10.93 10.66 10.75 0.3M
2022-11-03 10.59 10.72 10.52 10.68 0.2M
2022-11-02 10.64 10.75 10.60 10.68 0.4M
2022-11-01 10.68 10.79 10.56 10.68 0.5M
2022-10-31 10.61 10.66 10.51 10.62 0.3M
2022-10-28 10.57 10.83 10.48 10.68 0.4M
2022-10-27 10.70 10.71 10.52 10.63 0.3M
2022-10-26 10.79 10.87 10.72 10.73 0.4M
2022-10-25 10.74 10.84 10.72 10.79 0.2M
2022-10-24 10.84 10.84 10.72 10.74 0.4M
2022-10-21 10.95 10.95 10.83 10.87 0.2M
2022-10-20 11.02 11.10 10.95 10.96 0.4M
2022-10-19 11.07 11.11 11.01 11.02 0.2M
2022-10-18 11.03 11.10 11.01 11.08 0.3M
2022-10-17 11.07 11.13 10.99 11.01 0.2M
2022-10-14 11.16 11.17 10.99 11.04 0.3M
2022-10-13 11.04 11.24 10.97 11.14 0.3M
2022-10-12 11.19 11.27 11.12 11.19 0.4M
2022-10-11 11.31 11.39 11.18 11.28 0.4M
2022-10-10 11.33 11.35 11.18 11.32 0.2M
2022-10-07 11.24 11.34 11.18 11.32 0.2M
2022-10-06 11.25 11.36 11.23 11.25 0.3M
2022-10-05 11.15 11.39 11.15 11.35 0.3M
2022-10-04 11.16 11.38 11.16 11.25 0.3M
2022-10-03 11.12 11.32 11.10 11.19 0.3M
2022-09-30 11.07 11.19 11.00 11.05 0.2M
2022-09-29 11.14 11.21 11.05 11.06 0.2M
2022-09-28 11.24 11.37 11.21 11.22 0.2M
2022-09-27 11.21 11.24 11.13 11.19 0.2M
2022-09-26 11.23 11.28 11.04 11.14 0.3M
2022-09-23 11.25 11.33 11.20 11.26 0.3M
2022-09-22 11.59 11.59 11.29 11.34 0.4M
2022-09-21 11.64 11.65 11.56 11.62 0.1M
2022-09-20 11.63 11.65 11.55 11.59 0.1M
2022-09-19 11.77 11.77 11.61 11.65 0.2M
2022-09-16 11.70 11.81 11.70 11.77 0.2M
2022-09-15 12.00 12.01 11.80 11.84 0.2M
2022-09-14 12.05 12.07 11.97 11.99 0.1M
2022-09-13 12.07 12.09 12.00 12.05 0.2M
2022-09-12 12.20 12.22 12.10 12.12 0.1M
2022-09-09 12.16 12.22 12.13 12.18 0.1M
2022-09-08 12.17 12.27 12.13 12.15 0.1M
2022-09-07 12.19 12.27 12.10 12.21 0.2M
2022-09-06 12.22 12.26 12.11 12.16 0.1M
2022-09-02 12.22 12.33 12.18 12.27 0.2M
2022-09-01 12.32 12.34 12.12 12.19 0.6M
2022-08-31 12.37 12.43 12.32 12.33 0.2M
2022-08-30 12.44 12.49 12.34 12.35 0.2M
2022-08-29 12.51 12.55 12.36 12.37 0.1M
2022-08-26 12.64 12.67 12.53 12.55 0.1M
2022-08-25 12.66 12.66 12.54 12.61 0.1M
2022-08-24 12.72 12.74 12.62 12.64 0.1M
2022-08-23 12.55 12.71 12.55 12.65 0.1M
2022-08-22 12.83 12.86 12.57 12.58 0.2M
2022-08-19 12.93 12.96 12.82 12.87 0.1M
2022-08-18 13.14 13.14 12.96 13.00 0.2M
2022-08-17 13.23 13.23 13.04 13.17 0.1M
2022-08-16 13.28 13.30 13.14 13.25 0.1M
2022-08-15 13.31 13.35 13.21 13.27 0.1M
2022-08-12 13.33 13.39 13.30 13.32 0.1M
2022-08-11 13.25 13.39 13.23 13.37 0.1M
2022-08-10 13.26 13.36 13.18 13.25 0.1M
2022-08-09 13.29 13.37 13.15 13.15 0.1M
2022-08-08 13.35 13.39 13.22 13.29 0.1M
2022-08-05 13.30 13.38 13.11 13.26 0.1M
2022-08-04 13.37 13.42 13.29 13.35 0.1M
2022-08-03 13.30 13.38 13.24 13.29 0.2M
2022-08-02 13.18 13.26 13.15 13.25 0.1M
2022-08-01 13.20 13.29 13.13 13.19 0.3M
2022-07-29 12.95 13.13 12.95 13.12 0.2M
2022-07-28 12.79 13.06 12.79 13.02 0.2M
2022-07-27 12.68 12.81 12.66 12.75 0.1M
2022-07-26 12.61 12.71 12.61 12.69 0.1M
2022-07-25 12.65 12.69 12.48 12.54 0.2M
2022-07-22 12.70 12.82 12.61 12.71 0.1M
2022-07-21 12.85 12.89 12.67 12.68 0.1M
2022-07-20 12.94 13.00 12.74 12.83 0.2M
2022-07-19 12.91 12.98 12.86 12.88 0.1M
2022-07-18 13.04 13.05 12.86 12.96 0.1M
2022-07-15 13.05 13.24 12.94 12.98 0.2M
2022-07-14 12.98 13.04 12.85 12.98 0.1M
2022-07-13 13.07 13.19 13.03 13.05 0.2M
2022-07-12 13.22 13.34 13.08 13.10 0.1M
2022-07-11 13.14 13.32 13.04 13.20 0.1M
2022-07-08 13.19 13.31 13.06 13.07 0.2M
2022-07-07 13.08 13.27 13.08 13.16 0.2M
2022-07-06 13.02 13.13 12.98 13.08 0.2M
2022-07-05 12.88 13.12 12.83 12.99 0.2M
2022-07-01 12.69 12.99 12.69 12.88 0.4M
2022-06-30 12.48 12.75 12.39 12.69 0.2M
2022-06-29 12.46 12.61 12.38 12.49 0.2M
2022-06-28 12.42 12.51 12.31 12.40 0.1M
2022-06-27 12.35 12.35 12.16 12.32 0.3M
2022-06-24 12.21 12.33 12.13 12.30 0.2M
2022-06-23 11.95 12.14 11.89 12.14 0.2M
2022-06-22 11.79 11.92 11.78 11.88 0.2M
2022-06-21 12.01 12.05 11.75 11.75 0.2M
2022-06-17 11.96 12.04 11.87 11.98 0.2M
2022-06-16 11.94 11.99 11.70 11.80 0.3M
2022-06-15 12.25 12.32 11.96 12.11 0.2M
2022-06-14 12.48 12.51 12.05 12.15 0.3M
2022-06-13 13.04 13.04 12.42 12.52 0.3M
2022-06-10 13.18 13.23 13.00 13.14 0.2M
2022-06-09 13.30 13.30 13.09 13.20 0.2M
2022-06-08 13.31 13.37 13.19 13.34 0.2M
2022-06-07 12.94 13.33 12.90 13.28 0.3M
2022-06-06 13.14 13.23 13.07 13.08 0.2M
2022-06-03 13.39 13.41 13.15 13.20 0.2M
2022-06-02 13.19 13.52 13.18 13.41 0.4M
2022-06-01 13.29 13.34 13.15 13.34 0.3M
2022-05-31 13.22 13.24 13.02 13.17 0.2M
2022-05-27 12.99 13.24 12.87 13.24 0.5M
2022-05-26 12.75 12.98 12.74 12.93 0.5M
2022-05-25 12.40 12.83 12.40 12.74 0.5M
2022-05-24 12.32 12.40 12.27 12.34 0.4M
2022-05-23 12.28 12.38 12.16 12.29 0.3M
2022-05-20 12.25 12.33 12.21 12.28 0.2M
2022-05-19 12.16 12.29 12.15 12.21 0.2M
2022-05-18 12.36 12.37 12.16 12.20 0.2M
2022-05-17 12.62 12.67 12.25 12.35 0.7M
2022-05-16 12.64 12.78 12.53 12.65 0.2M
2022-05-13 12.65 12.85 12.61 12.72 0.3M
2022-05-12 12.64 12.87 12.51 12.82 0.3M
2022-05-11 12.67 12.77 12.58 12.62 0.3M
2022-05-10 12.80 12.87 12.58 12.76 0.3M
2022-05-09 12.77 12.83 12.66 12.74 0.2M
2022-05-06 12.72 12.95 12.67 12.77 0.3M
2022-05-05 12.90 12.99 12.66 12.72 0.4M
2022-05-04 12.86 12.92 12.69 12.90 0.3M
2022-05-03 12.80 12.95 12.73 12.92 0.3M
2022-05-02 12.82 12.86 12.65 12.80 0.3M
2022-04-29 12.87 12.93 12.75 12.80 0.2M
2022-04-28 12.95 13.01 12.68 12.96 0.3M
2022-04-27 12.82 12.93 12.75 12.84 0.2M
2022-04-26 12.92 12.97 12.78 12.87 0.2M
2022-04-25 12.93 13.02 12.78 12.87 0.3M
2022-04-22 12.91 13.01 12.88 12.98 0.3M
2022-04-21 12.99 13.06 12.86 13.02 0.5M
2022-04-20 12.75 12.99 12.71 12.95 0.5M
2022-04-19 12.78 12.78 12.61 12.75 0.4M
2022-04-18 12.71 12.82 12.68 12.72 0.4M
2022-04-14 12.84 12.92 12.77 12.77 0.3M
2022-04-13 12.93 13.07 12.86 12.89 0.3M
2022-04-12 13.08 13.13 12.98 12.99 0.3M
2022-04-11 13.18 13.22 13.00 13.03 0.2M
2022-04-08 13.12 13.28 13.11 13.18 0.3M
2022-04-07 13.33 13.36 13.16 13.18 0.3M
2022-04-06 13.38 13.58 13.29 13.33 0.3M
2022-04-05 13.71 13.74 13.38 13.47 0.3M
2022-04-04 13.70 13.79 13.60 13.78 0.2M
2022-04-01 13.74 13.78 13.54 13.69 0.2M
2022-03-31 13.39 13.79 13.36 13.79 0.4M
2022-03-30 13.31 13.50 13.30 13.37 0.3M
2022-03-29 13.27 13.38 13.12 13.34 0.4M
2022-03-28 13.45 13.49 13.23 13.27 0.2M
2022-03-25 13.60 13.60 13.33 13.43 0.3M
2022-03-24 13.75 13.76 13.61 13.61 0.1M
2022-03-23 13.74 13.87 13.72 13.76 0.1M
2022-03-22 13.75 13.80 13.67 13.80 0.2M
2022-03-21 13.90 13.91 13.72 13.75 0.2M
2022-03-18 13.85 13.90 13.76 13.87 0.2M
2022-03-17 13.55 13.73 13.55 13.70 0.3M
2022-03-16 13.60 13.70 13.47 13.55 0.3M
2022-03-15 13.70 13.80 13.56 13.65 0.2M
2022-03-14 13.85 13.91 13.67 13.71 0.2M
2022-03-11 14.08 14.14 13.92 13.92 0.2M
2022-03-10 14.25 14.34 14.00 14.09 0.3M
2022-03-09 14.33 14.52 14.23 14.41 0.1M
2022-03-08 14.28 14.52 14.21 14.38 0.2M
2022-03-07 14.58 14.72 14.36 14.38 0.2M
2022-03-04 14.83 14.90 14.63 14.68 0.1M
2022-03-03 14.84 14.90 14.77 14.87 0.1M
2022-03-02 14.88 14.90 14.82 14.86 0.1M
2022-03-01 14.60 14.91 14.60 14.87 0.2M
2022-02-28 14.46 14.60 14.46 14.59 0.1M
2022-02-25 14.52 14.66 14.46 14.46 0.2M
2022-02-24 14.37 14.62 14.25 14.58 0.2M
2022-02-23 14.53 14.61 14.43 14.47 0.1M
2022-02-22 14.66 14.66 14.49 14.61 0.2M
2022-02-18 14.55 14.69 14.55 14.63 0.1M
2022-02-17 14.40 14.57 14.40 14.55 0.1M
2022-02-16 14.25 14.46 14.19 14.43 0.1M
2022-02-15 14.12 14.36 14.10 14.30 0.4M
2022-02-14 14.46 14.47 14.21 14.21 0.2M
2022-02-11 14.84 14.85 14.53 14.57 0.2M
2022-02-10 14.95 15.00 14.80 14.83 0.1M
2022-02-09 15.07 15.15 14.93 14.97 0.1M
2022-02-08 15.10 15.23 15.05 15.06 0.1M
2022-02-07 14.96 15.12 14.91 15.12 0.2M
2022-02-04 14.98 15.10 14.87 14.88 0.2M
2022-02-03 15.07 15.12 14.97 14.99 0.2M
2022-02-02 15.07 15.21 15.07 15.14 0.2M
2022-02-01 14.95 15.07 14.91 15.03 0.2M
2022-01-31 14.77 14.94 14.70 14.94 0.2M
2022-01-28 14.76 14.80 14.71 14.79 0.1M
2022-01-27 14.86 15.01 14.78 14.78 0.1M
2022-01-26 14.84 15.02 14.79 14.85 0.2M
2022-01-25 14.70 14.98 14.68 14.84 0.4M
2022-01-24 14.65 14.70 14.45 14.68 0.3M
2022-01-21 14.75 14.93 14.71 14.73 0.3M
2022-01-20 14.93 15.11 14.76 14.78 0.3M
2022-01-19 15.00 15.14 14.75 14.89 0.3M
2022-01-18 15.13 15.29 15.00 15.00 0.2M
2022-01-14 15.51 15.51 15.34 15.35 0.2M
2022-01-13 15.60 15.63 15.53 15.55 0.1M
2022-01-12 15.68 15.70 15.56 15.68 0.2M
2022-01-11 15.75 15.75 15.64 15.68 0.1M
2022-01-10 15.84 15.84 15.70 15.72 0.1M
2022-01-07 15.88 15.91 15.76 15.86 0.2M
2022-01-06 15.97 15.98 15.78 15.81 0.1M
2022-01-05 15.95 16.03 15.89 15.90 0.1M
2022-01-04 16.11 16.15 15.94 15.98 0.1M
2022-01-03 16.14 16.18 16.00 16.10 0.1M