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
2023-12-29 12.19 12.28 12.13 12.19 0.4M
2023-12-28 12.27 12.35 12.14 12.17 0.4M
2023-12-27 12.37 12.42 12.29 12.33 0.3M
2023-12-26 12.39 12.43 12.28 12.29 0.3M
2023-12-22 12.33 12.42 12.31 12.33 0.2M
2023-12-21 12.46 12.46 12.25 12.34 0.4M
2023-12-20 12.33 12.34 12.24 12.34 0.5M
2023-12-19 12.10 12.33 12.10 12.33 0.5M
2023-12-18 12.10 12.10 12.03 12.10 0.3M
2023-12-15 12.09 12.13 12.04 12.06 0.2M
2023-12-14 11.91 12.09 11.88 12.09 0.3M
2023-12-13 11.80 11.90 11.74 11.90 0.4M
2023-12-12 11.74 11.81 11.69 11.80 0.4M
2023-12-11 11.73 11.76 11.68 11.72 0.3M
2023-12-08 11.77 11.79 11.73 11.78 0.2M
2023-12-07 11.70 11.78 11.68 11.78 0.3M
2023-12-06 11.71 11.71 11.60 11.67 0.3M
2023-12-05 11.65 11.69 11.60 11.66 0.2M
2023-12-04 11.62 11.67 11.56 11.58 0.4M
2023-12-01 11.46 11.62 11.43 11.62 0.3M
2023-11-30 11.57 11.57 11.32 11.41 0.4M
2023-11-29 11.40 11.52 11.34 11.50 0.4M
2023-11-28 11.17 11.33 11.15 11.33 0.2M
2023-11-27 11.34 11.34 11.15 11.17 0.3M
2023-11-24 11.36 11.38 11.26 11.30 0.0M
2023-11-22 11.29 11.35 11.22 11.31 0.2M
2023-11-21 11.32 11.36 11.22 11.29 0.2M
2023-11-20 11.19 11.32 11.18 11.32 0.2M
2023-11-17 11.07 11.22 11.07 11.17 0.3M
2023-11-16 10.90 11.15 10.87 11.07 0.6M
2023-11-15 10.72 10.81 10.67 10.77 0.4M
2023-11-14 10.58 10.72 10.58 10.69 0.3M
2023-11-13 10.56 10.58 10.53 10.55 0.2M
2023-11-10 10.57 10.61 10.55 10.59 0.2M
2023-11-09 10.64 10.64 10.50 10.50 0.3M
2023-11-08 10.70 10.70 10.57 10.62 0.5M
2023-11-07 10.53 10.64 10.52 10.64 0.2M
2023-11-06 10.51 10.51 10.38 10.48 0.2M
2023-11-03 10.48 10.68 10.48 10.53 0.2M
2023-11-02 10.27 10.41 10.27 10.39 0.3M
2023-11-01 9.99 10.19 9.96 10.19 0.4M
2023-10-31 9.95 10.01 9.94 9.94 0.2M
2023-10-30 9.88 9.96 9.88 9.93 0.3M
2023-10-27 9.95 9.95 9.86 9.92 0.3M
2023-10-26 9.82 9.92 9.82 9.91 0.3M
2023-10-25 9.99 9.99 9.82 9.86 0.4M
2023-10-24 9.96 10.03 9.94 10.00 0.2M
2023-10-23 9.93 10.00 9.89 9.91 0.3M
2023-10-20 10.03 10.08 9.95 10.00 0.2M
2023-10-19 10.12 10.12 10.01 10.05 0.3M
2023-10-18 10.15 10.18 10.02 10.10 0.3M
2023-10-17 10.28 10.28 10.14 10.19 0.3M
2023-10-16 10.41 10.43 10.30 10.35 0.2M
2023-10-13 10.49 10.49 10.36 10.42 0.4M
2023-10-12 10.42 10.46 10.28 10.32 0.3M
2023-10-11 10.36 10.43 10.33 10.41 0.2M
2023-10-10 10.30 10.32 10.25 10.30 0.2M
2023-10-09 10.21 10.29 10.20 10.27 0.1M
2023-10-06 10.27 10.28 10.13 10.23 0.3M
2023-10-05 10.38 10.40 10.24 10.29 0.3M
2023-10-04 10.36 10.42 10.34 10.37 0.2M
2023-10-03 10.29 10.35 10.22 10.35 0.3M
2023-10-02 10.23 10.36 10.22 10.26 0.3M
2023-09-29 10.28 10.34 10.23 10.23 0.2M
2023-09-28 10.25 10.33 10.20 10.24 0.3M
2023-09-27 10.44 10.44 10.26 10.27 0.3M
2023-09-26 10.48 10.50 10.40 10.40 0.2M
2023-09-25 10.73 10.73 10.51 10.52 0.2M
2023-09-22 10.75 10.80 10.70 10.74 0.3M
2023-09-21 10.80 10.80 10.72 10.73 0.1M
2023-09-20 10.82 10.86 10.81 10.82 0.1M
2023-09-19 10.78 10.80 10.76 10.76 0.4M
2023-09-18 10.77 10.81 10.77 10.79 0.2M
2023-09-15 10.85 10.85 10.78 10.78 0.2M
2023-09-14 10.89 10.92 10.80 10.83 0.4M
2023-09-13 10.91 10.97 10.90 10.93 0.2M
2023-09-12 10.97 10.97 10.88 10.92 0.1M
2023-09-11 11.01 11.01 10.91 10.94 0.1M
2023-09-08 10.97 11.02 10.94 10.95 0.1M
2023-09-07 11.09 11.09 10.96 10.98 0.2M
2023-09-06 11.06 11.09 11.03 11.04 0.1M
2023-09-05 11.11 11.12 11.05 11.07 0.1M
2023-09-01 11.15 11.15 11.05 11.09 0.2M
2023-08-31 11.12 11.17 11.08 11.09 0.2M
2023-08-30 11.11 11.17 11.08 11.09 0.1M
2023-08-29 11.03 11.15 11.03 11.10 0.2M
2023-08-28 11.08 11.10 11.03 11.03 0.2M
2023-08-25 11.07 11.10 11.01 11.07 0.2M
2023-08-24 11.10 11.11 11.05 11.07 0.1M
2023-08-23 11.09 11.17 11.09 11.09 0.2M
2023-08-22 11.09 11.16 11.08 11.08 0.2M
2023-08-21 11.17 11.17 11.07 11.12 0.1M
2023-08-18 11.17 11.25 11.14 11.14 0.2M
2023-08-17 11.23 11.25 11.17 11.19 0.1M
2023-08-16 11.30 11.36 11.19 11.19 0.2M
2023-08-15 11.37 11.43 11.31 11.33 0.2M
2023-08-14 11.47 11.48 11.40 11.40 0.1M
2023-08-11 11.39 11.55 11.39 11.53 0.1M
2023-08-10 11.42 11.48 11.39 11.39 0.2M
2023-08-09 11.38 11.45 11.37 11.45 0.1M
2023-08-08 11.47 11.47 11.35 11.37 0.1M
2023-08-07 11.53 11.59 11.35 11.40 0.1M
2023-08-04 11.45 11.52 11.43 11.48 0.1M
2023-08-03 11.64 11.64 11.40 11.44 0.3M
2023-08-02 11.78 11.78 11.67 11.72 0.2M
2023-08-01 11.86 11.89 11.80 11.82 0.2M
2023-07-31 11.84 11.90 11.82 11.86 0.3M
2023-07-28 11.81 11.87 11.78 11.86 0.2M
2023-07-27 11.88 11.88 11.70 11.73 0.3M
2023-07-26 11.91 11.93 11.82 11.84 0.2M
2023-07-25 11.77 11.93 11.73 11.84 0.3M
2023-07-24 11.70 11.80 11.69 11.80 0.2M
2023-07-21 11.71 11.75 11.66 11.66 0.1M
2023-07-20 11.74 11.75 11.65 11.66 0.2M
2023-07-19 11.70 11.77 11.70 11.75 0.1M
2023-07-18 11.50 11.67 11.50 11.62 0.2M
2023-07-17 11.56 11.57 11.50 11.50 0.1M
2023-07-14 11.70 11.71 11.53 11.56 0.2M
2023-07-13 11.73 11.73 11.61 11.62 0.1M
2023-07-12 11.70 11.70 11.60 11.67 0.1M
2023-07-11 11.66 11.66 11.57 11.62 0.2M
2023-07-10 11.57 11.61 11.52 11.58 0.1M
2023-07-07 11.50 11.59 11.48 11.51 0.2M
2023-07-06 11.56 11.56 11.40 11.54 0.2M
2023-07-05 11.72 11.73 11.57 11.60 0.1M
2023-07-03 11.67 11.72 11.63 11.69 0.1M
2023-06-30 11.64 11.69 11.55 11.57 0.1M
2023-06-29 11.62 11.64 11.50 11.55 0.1M
2023-06-28 11.62 11.67 11.50 11.64 0.2M
2023-06-27 11.54 11.63 11.51 11.54 0.2M
2023-06-26 11.50 11.57 11.46 11.53 0.1M
2023-06-23 11.46 11.50 11.42 11.45 0.1M
2023-06-22 11.34 11.42 11.23 11.39 0.1M
2023-06-21 11.43 11.43 11.34 11.38 0.1M
2023-06-20 11.32 11.42 11.32 11.38 0.1M
2023-06-16 11.46 11.46 11.35 11.36 0.1M
2023-06-15 11.43 11.47 11.36 11.40 0.2M
2023-06-14 11.48 11.48 11.35 11.38 0.1M
2023-06-13 11.50 11.51 11.40 11.43 0.1M
2023-06-12 11.57 11.57 11.39 11.45 0.1M
2023-06-09 11.52 11.55 11.49 11.49 0.1M
2023-06-08 11.48 11.55 11.47 11.54 0.1M
2023-06-07 11.49 11.50 11.41 11.43 0.1M
2023-06-06 11.43 11.45 11.38 11.41 0.1M
2023-06-05 11.35 11.38 11.29 11.34 0.1M
2023-06-02 11.42 11.42 11.27 11.31 0.2M
2023-06-01 11.31 11.41 11.31 11.33 0.2M
2023-05-31 11.35 11.36 11.25 11.32 0.2M
2023-05-30 11.27 11.29 11.20 11.25 0.1M
2023-05-26 11.18 11.25 11.17 11.17 0.2M
2023-05-25 11.14 11.23 11.12 11.20 0.2M
2023-05-24 11.32 11.33 11.13 11.15 0.1M
2023-05-23 11.29 11.33 11.25 11.29 0.1M
2023-05-22 11.42 11.42 11.24 11.27 0.1M
2023-05-19 11.41 11.42 11.31 11.35 0.1M
2023-05-18 11.52 11.55 11.43 11.44 0.1M
2023-05-17 11.55 11.57 11.48 11.48 0.1M
2023-05-16 11.50 11.55 11.46 11.51 0.1M
2023-05-15 11.50 11.53 11.47 11.48 0.3M
2023-05-12 11.66 11.66 11.50 11.55 0.1M
2023-05-11 11.67 11.68 11.55 11.58 0.1M
2023-05-10 11.70 11.71 11.57 11.62 0.1M
2023-05-09 11.73 11.75 11.59 11.61 0.2M
2023-05-08 11.75 11.78 11.65 11.65 0.1M
2023-05-05 11.74 11.77 11.70 11.75 0.2M
2023-05-04 11.65 11.72 11.62 11.65 0.1M
2023-05-03 11.71 11.75 11.61 11.62 0.1M
2023-05-02 11.68 11.72 11.64 11.71 0.1M
2023-05-01 11.81 11.86 11.68 11.68 0.1M
2023-04-28 11.78 11.92 11.75 11.81 0.1M
2023-04-27 11.81 11.85 11.77 11.78 0.1M
2023-04-26 11.75 11.89 11.73 11.81 0.2M
2023-04-25 11.70 11.75 11.64 11.73 0.2M
2023-04-24 11.63 11.74 11.61 11.70 0.1M
2023-04-21 11.69 11.72 11.59 11.61 0.1M
2023-04-20 11.52 11.66 11.52 11.62 0.1M
2023-04-19 11.55 11.60 11.43 11.46 0.2M
2023-04-18 11.75 11.77 11.60 11.60 0.2M
2023-04-17 11.85 11.89 11.73 11.75 0.2M
2023-04-14 11.87 11.92 11.77 11.82 0.1M
2023-04-13 11.84 11.92 11.80 11.84 0.2M
2023-04-12 11.87 11.94 11.85 11.89 0.1M
2023-04-11 11.77 11.83 11.75 11.79 0.2M
2023-04-10 11.78 11.83 11.75 11.77 0.2M
2023-04-06 11.88 11.93 11.83 11.85 0.1M
2023-04-05 11.72 11.88 11.70 11.85 0.2M
2023-04-04 11.75 11.79 11.68 11.72 0.1M
2023-04-03 11.87 11.88 11.73 11.75 0.1M
2023-03-31 11.70 11.84 11.67 11.84 0.1M
2023-03-30 11.62 11.66 11.55 11.64 0.2M
2023-03-29 11.53 11.57 11.49 11.53 0.1M
2023-03-28 11.50 11.53 11.43 11.49 0.2M
2023-03-27 11.47 11.62 11.43 11.43 0.2M
2023-03-24 11.45 11.53 11.42 11.47 0.2M
2023-03-23 11.49 11.52 11.42 11.42 0.2M
2023-03-22 11.47 11.54 11.44 11.52 0.2M
2023-03-21 11.54 11.57 11.42 11.44 0.3M
2023-03-20 11.59 11.61 11.52 11.55 0.1M
2023-03-17 11.58 11.67 11.57 11.59 0.1M
2023-03-16 11.58 11.70 11.58 11.61 0.2M
2023-03-15 11.53 11.64 11.53 11.61 0.1M
2023-03-14 11.55 11.64 11.55 11.57 0.1M
2023-03-13 11.51 11.66 11.49 11.62 0.2M
2023-03-10 11.62 11.75 11.55 11.56 0.1M
2023-03-09 11.64 11.72 11.59 11.61 0.1M
2023-03-08 11.62 11.67 11.58 11.60 0.1M
2023-03-07 11.64 11.72 11.60 11.66 0.2M
2023-03-06 11.75 11.80 11.67 11.68 0.1M
2023-03-03 11.63 11.77 11.62 11.75 0.1M
2023-03-02 11.48 11.65 11.43 11.59 0.1M
2023-03-01 11.70 11.72 11.65 11.69 0.1M
2023-02-28 11.77 11.80 11.67 11.69 0.1M
2023-02-27 11.66 11.81 11.57 11.76 0.1M
2023-02-24 11.65 11.69 11.57 11.61 0.1M
2023-02-23 11.76 11.82 11.71 11.75 0.1M
2023-02-22 11.71 11.78 11.71 11.75 0.1M
2023-02-21 11.81 11.81 11.65 11.67 0.1M
2023-02-17 11.89 11.90 11.76 11.84 0.1M
2023-02-16 12.01 12.05 11.85 11.86 0.1M
2023-02-15 12.21 12.21 12.05 12.07 0.1M
2023-02-14 12.27 12.29 12.13 12.20 0.2M
2023-02-13 12.43 12.44 12.30 12.31 0.1M
2023-02-10 12.38 12.42 12.24 12.34 0.1M
2023-02-09 12.50 12.50 12.32 12.32 0.1M
2023-02-08 12.41 12.48 12.34 12.45 0.1M
2023-02-07 12.18 12.42 12.18 12.36 0.1M
2023-02-06 12.26 12.34 12.12 12.12 0.2M
2023-02-03 12.48 12.48 12.33 12.39 0.2M
2023-02-02 12.41 12.53 12.41 12.49 0.3M
2023-02-01 12.29 12.41 12.26 12.34 0.2M
2023-01-31 12.19 12.29 12.11 12.28 0.4M
2023-01-30 12.19 12.28 12.13 12.18 0.1M
2023-01-27 12.15 12.24 12.15 12.19 0.2M
2023-01-26 12.29 12.35 12.18 12.22 0.1M
2023-01-25 12.30 12.31 12.20 12.30 0.1M
2023-01-24 12.36 12.40 12.26 12.30 0.2M
2023-01-23 12.45 12.46 12.30 12.35 0.2M
2023-01-20 12.30 12.36 12.24 12.35 0.1M
2023-01-19 12.20 12.32 12.14 12.28 0.1M
2023-01-18 12.02 12.18 12.01 12.15 0.3M
2023-01-17 12.10 12.10 11.94 11.97 0.2M
2023-01-13 12.09 12.10 12.01 12.06 0.1M
2023-01-12 12.04 12.15 11.91 12.10 0.2M
2023-01-11 12.00 12.03 11.89 12.01 0.2M
2023-01-10 11.84 11.96 11.84 11.93 0.1M
2023-01-09 11.92 12.01 11.85 11.89 0.1M
2023-01-06 11.80 11.86 11.72 11.77 0.2M
2023-01-05 11.88 11.91 11.64 11.66 0.1M
2023-01-04 11.84 11.91 11.77 11.89 0.2M
2023-01-03 11.74 11.78 11.61 11.70 0.1M