Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interestのデータ

Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interestの基本情報

名前 Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interest
ティッカー BSE
国 United States
上場年 2002.0
セクター nan

Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.49 14.26 14.32 14.29 73500.0 14.29
2021-02-12 14.43 14.33 14.4 14.33 12500.0 14.33
2021-02-11 14.51 14.43 14.45 14.47 43400.0 14.42
2021-02-10 14.52 14.41 14.44 14.47 11100.0 14.42
2021-02-09 14.49 14.3 14.3 14.4 17200.0 14.35
2021-02-08 14.4 14.25 14.25 14.33 24400.0 14.28
2021-02-05 14.25 14.21 14.25 14.25 19200.0 14.2
2021-02-04 14.21 14.07 14.07 14.21 13500.0 14.16
2021-02-03 14.16 14.06 14.08 14.15 9400.0 14.1
2021-02-02 14.1 14.02 14.02 14.1 24700.0 14.05
2021-02-01 14.09 14.02 14.03 14.05 22100.0 14.0
2021-01-29 14.03 13.95 14.03 13.99 12000.0 13.94
2021-01-28 14.05 13.99 14.05 14.02 13000.0 13.97
2021-01-27 14.02 13.81 13.81 13.93 24200.0 13.88
2021-01-26 13.92 13.71 13.81 13.84 23400.0 13.79
2021-01-25 13.85 13.8 13.82 13.83 14000.0 13.78
2021-01-22 13.91 13.82 13.84 13.86 20900.0 13.81
2021-01-21 13.76 13.67 13.74 13.76 16500.0 13.71
2021-01-20 13.74 13.58 13.58 13.72 23300.0 13.67
2021-01-19 13.57 13.5 13.56 13.52 20600.0 13.47
2021-01-15 13.62 13.57 13.57 13.61 8300.0 13.56
2021-01-14 13.67 13.57 13.57 13.6 7400.0 13.55
2021-01-13 13.64 13.56 13.64 13.64 11400.0 13.54
2021-01-12 13.63 13.53 13.56 13.63 31200.0 13.53
2021-01-11 13.64 13.56 13.58 13.56 28000.0 13.46
2021-01-08 13.64 13.56 13.56 13.58 5600.0 13.48
2021-01-07 13.62 13.55 13.62 13.6 13700.0 13.5
2021-01-06 13.63 13.55 13.61 13.59 14300.0 13.49
2021-01-05 13.66 13.54 13.54 13.64 11800.0 13.54
2021-01-04 13.64 13.47 13.62 13.55 29800.0 13.45
2020-12-31 13.64 13.56 13.56 13.63 9700.0 13.53
2020-12-30 13.56 13.52 13.52 13.56 13900.0 13.46
2020-12-29 13.52 13.5 13.52 13.5 7500.0 13.4
2020-12-28 13.52 13.48 13.52 13.52 6900.0 13.42
2020-12-24 13.51 13.46 13.46 13.51 8400.0 13.41
2020-12-23 13.5 13.46 13.46 13.48 7200.0 13.38
2020-12-22 13.54 13.44 13.48 13.5 21400.0 13.4
2020-12-21 13.51 13.44 13.44 13.5 1500.0 13.4
2020-12-18 13.52 13.46 13.48 13.46 9000.0 13.36
2020-12-17 13.5 13.43 13.48 13.43 7600.0 13.33
2020-12-16 13.5 13.46 13.48 13.46 7900.0 13.36
2020-12-15 13.53 13.45 13.48 13.49 7500.0 13.39
2020-12-14 13.57 13.45 13.57 13.46 10200.0 13.36
2020-12-11 13.62 13.4 13.58 13.52 21500.0 13.37
2020-12-10 13.6 13.55 13.58 13.56 10800.0 13.41
2020-12-09 13.61 13.53 13.61 13.57 15200.0 13.41
2020-12-08 13.58 13.5 13.58 13.51 44900.0 13.36
2020-12-07 13.62 13.58 13.58 13.6 5800.0 13.44
2020-12-04 13.66 13.56 13.63 13.62 12600.0 13.46
2020-12-03 13.66 13.59 13.62 13.66 16000.0 13.5
2020-12-02 13.67 13.6 13.61 13.62 7400.0 13.46
2020-12-01 13.69 13.54 13.54 13.59 23700.0 13.43
2020-11-30 13.66 13.6 13.66 13.61 24300.0 13.45
2020-11-27 13.64 13.54 13.58 13.63 1800.0 13.47
2020-11-25 13.55 13.49 13.49 13.54 10300.0 13.39
2020-11-24 13.49 13.44 13.44 13.49 13000.0 13.34
2020-11-23 13.39 13.32 13.32 13.39 5900.0 13.24
2020-11-20 13.44 13.35 13.44 13.37 14400.0 13.22
2020-11-19 13.41 13.3 13.36 13.36 9300.0 13.21
2020-11-18 13.34 13.21 13.21 13.34 10200.0 13.19
2020-11-17 13.3 13.2 13.26 13.23 17900.0 13.08
2020-11-16 13.26 13.21 13.23 13.26 16700.0 13.11
2020-11-13 13.16 13.12 13.12 13.16 2200.0 13.01
2020-11-12 13.17 13.09 13.09 13.15 11300.0 12.95
2020-11-11 13.08 13.01 13.05 13.08 66700.0 12.88
2020-11-10 13.13 13.02 13.12 13.03 151000.0 12.83
2020-11-09 13.28 13.11 13.28 13.19 19600.0 12.99
2020-11-06 13.23 13.12 13.15 13.17 38500.0 12.97
2020-11-05 13.19 13.09 13.09 13.19 31200.0 12.99
2020-11-04 13.16 12.97 12.97 13.15 21100.0 12.95
2020-11-03 12.97 12.83 12.83 12.93 40900.0 12.73
2020-11-02 12.9 12.77 12.9 12.78 5900.0 12.58
2020-10-30 12.82 12.75 12.75 12.82 12100.0 12.62
2020-10-29 12.82 12.73 12.76 12.8 8800.0 12.6
2020-10-28 12.85 12.74 12.85 12.75 43700.0 12.55
2020-10-27 12.86 12.83 12.86 12.85 4500.0 12.65
2020-10-26 12.94 12.87 12.94 12.87 12400.0 12.67
2020-10-23 13.09 12.95 13.05 12.95 18400.0 12.75
2020-10-22 13.11 13.03 13.09 13.05 4000.0 12.85
2020-10-21 13.11 13.03 13.04 13.05 5200.0 12.85
2020-10-20 13.11 13.05 13.1 13.05 15900.0 12.85
2020-10-19 13.13 13.07 13.07 13.07 8000.0 12.87
2020-10-16 13.1 13.07 13.1 13.09 29300.0 12.89
2020-10-15 13.11 13.1 13.1 13.1 1200.0 12.9
2020-10-14 13.15 13.1 13.11 13.1 4500.0 12.9
2020-10-13 13.18 13.11 13.11 13.17 10500.0 12.91
2020-10-12 13.2 13.1 13.2 13.14 13500.0 12.89
2020-10-09 13.11 13.01 13.11 13.1 13800.0 12.85
2020-10-08 13.12 13.07 13.11 13.12 5900.0 12.87
2020-10-07 13.1 13.05 13.05 13.1 6800.0 12.85
2020-10-06 13.17 13.06 13.15 13.1 9500.0 12.85
2020-10-05 13.11 13.07 13.08 13.1 8100.0 12.85
2020-10-02 13.15 13.03 13.03 13.11 30900.0 12.86
2020-10-01 13.2 13.08 13.1 13.08 7800.0 12.83
2020-09-30 13.11 13.06 13.06 13.07 2300.0 12.82
2020-09-29 13.16 13.1 13.11 13.1 5400.0 12.85
2020-09-28 13.2 13.07 13.2 13.08 7900.0 12.83
2020-09-25 13.08 13.08 13.08 13.08 1100.0 12.83
2020-09-24 13.17 13.05 13.17 13.1 5300.0 12.85
2020-09-23 13.15 13.11 13.14 13.11 4500.0 12.86
2020-09-22 13.17 13.13 13.15 13.14 8700.0 12.89
2020-09-21 13.19 13.16 13.19 13.16 4700.0 12.91
2020-09-18 13.3 13.2 13.3 13.2 9200.0 12.94
2020-09-17 13.28 13.24 13.27 13.24 2600.0 12.98
2020-09-16 13.32 13.22 13.26 13.27 7400.0 13.01
2020-09-15 13.35 13.24 13.35 13.24 9600.0 12.98
2020-09-14 13.38 13.25 13.25 13.3 2900.0 13.04
2020-09-11 13.43 13.32 13.39 13.33 9200.0 13.02
2020-09-10 13.45 13.31 13.31 13.34 11400.0 13.03
2020-09-09 13.34 13.3 13.34 13.34 6200.0 13.03
2020-09-08 13.31 13.24 13.26 13.27 8300.0 12.97
2020-09-04 13.39 13.23 13.39 13.26 16300.0 12.96
2020-09-03 13.46 13.38 13.41 13.39 4000.0 13.08
2020-09-02 13.46 13.38 13.38 13.46 3600.0 13.15
2020-09-01 13.48 13.34 13.34 13.38 2500.0 13.07
2020-08-31 13.38 13.33 13.35 13.33 22800.0 13.02
2020-08-28 13.42 13.32 13.37 13.41 10500.0 13.1
2020-08-27 13.44 13.29 13.44 13.29 16700.0 12.98
2020-08-26 13.45 13.37 13.44 13.41 16900.0 13.1
2020-08-25 13.55 13.4 13.55 13.44 6800.0 13.13
2020-08-24 13.53 13.46 13.51 13.51 7900.0 13.2
2020-08-21 13.63 13.37 13.63 13.44 45800.0 13.13
2020-08-20 13.67 13.57 13.67 13.57 12000.0 13.26
2020-08-19 13.73 13.63 13.69 13.63 3200.0 13.32
2020-08-18 13.75 13.65 13.65 13.67 27900.0 13.36
2020-08-17 13.74 13.63 13.66 13.64 9900.0 13.33
2020-08-14 13.74 13.65 13.74 13.65 6500.0 13.34
2020-08-13 13.79 13.72 13.74 13.72 9000.0 13.4
2020-08-12 13.97 13.76 13.83 13.77 8200.0 13.41
2020-08-11 13.93 13.81 13.81 13.83 29500.0 13.46
2020-08-10 13.98 13.81 13.85 13.91 19200.0 13.54
2020-08-07 13.89 13.82 13.82 13.87 4600.0 13.5
2020-08-06 13.78 13.76 13.77 13.78 3800.0 13.42
2020-08-05 13.8 13.68 13.68 13.77 30700.0 13.41
2020-08-04 13.68 13.64 13.65 13.68 17400.0 13.32
2020-08-03 13.72 13.64 13.66 13.65 13300.0 13.29
2020-07-31 13.66 13.6 13.6 13.63 4200.0 13.27
2020-07-30 13.63 13.51 13.51 13.62 10000.0 13.26
2020-07-29 13.59 13.5 13.5 13.53 9900.0 13.17
2020-07-28 13.6 13.52 13.53 13.52 13200.0 13.16
2020-07-27 13.57 13.5 13.57 13.51 8200.0 13.15
2020-07-24 13.54 13.48 13.48 13.54 4900.0 13.18
2020-07-23 13.55 13.51 13.51 13.54 7400.0 13.18
2020-07-22 13.51 13.48 13.48 13.48 4300.0 13.12
2020-07-21 13.47 13.39 13.39 13.47 5000.0 13.11
2020-07-20 13.4 13.35 13.39 13.37 10400.0 13.02
2020-07-17 13.4 13.37 13.4 13.37 5900.0 13.02
2020-07-16 13.43 13.32 13.38 13.32 6100.0 12.97
2020-07-15 13.41 13.4 13.41 13.4 1400.0 13.05
2020-07-14 13.43 13.4 13.43 13.4 2900.0 13.05
2020-07-13 13.57 13.45 13.55 13.45 7900.0 13.05
2020-07-10 13.59 13.48 13.59 13.48 2200.0 13.08
2020-07-09 13.46 13.4 13.44 13.46 800.0 13.06
2020-07-08 13.47 13.35 13.35 13.44 19300.0 13.04
2020-07-07 13.41 13.34 13.39 13.41 6400.0 13.01
2020-07-06 13.39 13.29 13.31 13.39 5800.0 12.99
2020-07-02 13.4 13.3 13.3 13.35 5300.0 12.95
2020-07-01 13.29 13.21 13.29 13.28 5200.0 12.88
2020-06-30 13.26 13.19 13.26 13.2 4800.0 12.8
2020-06-29 13.32 13.22 13.3 13.23 2500.0 12.83
2020-06-26 13.32 13.25 13.32 13.26 2800.0 12.86
2020-06-25 13.34 13.29 13.31 13.3 2600.0 12.9
2020-06-24 13.34 13.21 13.27 13.28 20500.0 12.88
2020-06-23 13.27 13.06 13.06 13.22 16500.0 12.82
2020-06-22 13.14 13.1 13.1 13.14 1400.0 12.75
2020-06-19 13.15 12.99 13.07 12.99 6200.0 12.6
2020-06-18 13.08 13.0 13.01 13.08 9300.0 12.69
2020-06-17 13.05 12.92 12.93 13.04 57700.0 12.65
2020-06-16 12.97 12.86 12.86 12.93 12200.0 12.54
2020-06-15 12.91 12.83 12.88 12.85 12000.0 12.46
2020-06-12 12.89 12.81 12.89 12.89 7700.0 12.5
2020-06-11 13.02 12.86 13.02 12.86 8200.0 12.43
2020-06-10 13.01 12.92 13.01 13.0 7900.0 12.56
2020-06-09 13.05 12.95 13.01 13.0 6800.0 12.56
2020-06-08 13.09 13.02 13.09 13.05 9100.0 12.61
2020-06-05 13.15 12.94 13.15 12.97 24000.0 12.53
2020-06-04 13.11 13.03 13.11 13.09 7200.0 12.65
2020-06-03 13.15 13.08 13.13 13.1 5400.0 12.66
2020-06-02 13.12 13.04 13.04 13.08 18700.0 12.64
2020-06-01 13.07 13.03 13.05 13.07 12600.0 12.63
2020-05-29 12.98 12.88 12.89 12.98 5100.0 12.54
2020-05-28 12.89 12.81 12.81 12.84 12400.0 12.41
2020-05-27 12.79 12.77 12.79 12.78 2400.0 12.35
2020-05-26 12.8 12.61 12.61 12.75 18100.0 12.32
2020-05-22 12.64 12.56 12.58 12.6 19700.0 12.18
2020-05-21 12.56 12.51 12.51 12.54 28000.0 12.12
2020-05-20 12.51 12.47 12.49 12.5 5800.0 12.08
2020-05-19 12.49 12.38 12.38 12.49 32800.0 12.07
2020-05-18 12.37 12.33 12.34 12.37 8000.0 11.95
2020-05-15 12.41 12.35 12.41 12.38 3600.0 11.96
2020-05-14 12.51 12.27 12.51 12.4 11700.0 11.98
2020-05-13 12.55 12.36 12.43 12.49 35900.0 12.03
2020-05-12 12.45 12.38 12.4 12.41 4300.0 11.95
2020-05-11 12.42 12.36 12.37 12.37 10600.0 11.91
2020-05-08 12.38 12.32 12.32 12.37 10600.0 11.91
2020-05-07 12.34 12.29 12.32 12.34 6500.0 11.89
2020-05-06 12.27 12.22 12.24 12.27 24600.0 11.82
2020-05-05 12.26 12.12 12.14 12.23 30900.0 11.78
2020-05-04 12.12 12.06 12.09 12.11 12500.0 11.66
2020-05-01 12.13 12.01 12.05 12.13 8500.0 11.68
2020-04-30 12.09 12.04 12.09 12.06 5200.0 11.62
2020-04-29 12.19 12.03 12.03 12.07 8900.0 11.63
2020-04-28 12.05 11.95 11.99 12.01 10600.0 11.57
2020-04-27 12.17 11.99 12.17 12.0 12200.0 11.56
2020-04-24 12.28 12.11 12.28 12.19 13400.0 11.74
2020-04-23 12.32 12.12 12.32 12.24 30100.0 11.79
2020-04-22 12.4 12.28 12.4 12.29 16200.0 11.84
2020-04-21 12.47 12.31 12.43 12.31 2400.0 11.86
2020-04-20 12.51 12.35 12.51 12.4 4600.0 11.94
2020-04-17 12.49 12.35 12.47 12.46 10300.0 12.0
2020-04-16 12.53 12.45 12.45 12.48 6200.0 12.02
2020-04-15 12.52 12.45 12.48 12.5 25200.0 12.04
2020-04-14 12.57 12.4 12.4 12.51 40600.0 12.05
2020-04-13 12.57 12.4 12.55 12.41 20900.0 11.91
2020-04-09 12.67 12.48 12.63 12.48 12100.0 11.98
2020-04-08 12.47 12.15 12.15 12.31 20500.0 11.82
2020-04-07 12.21 11.99 11.99 12.21 21300.0 11.72
2020-04-06 12.04 11.82 11.82 11.94 14600.0 11.46
2020-04-03 11.97 11.7 11.92 11.71 6700.0 11.24
2020-04-02 12.17 12.01 12.17 12.01 15800.0 11.53
2020-04-01 12.5 12.06 12.5 12.19 42800.0 11.7
2020-03-31 12.58 12.5 12.56 12.5 14000.0 12.0
2020-03-30 12.57 12.38 12.47 12.57 7300.0 12.07
2020-03-27 12.5 12.16 12.3 12.3 10600.0 11.81
2020-03-26 12.4 12.0 12.1 12.36 21000.0 11.86
2020-03-25 11.89 10.96 10.96 11.89 23100.0 11.41
2020-03-24 11.07 10.64 10.65 11.04 39100.0 10.6
2020-03-23 10.86 10.4 10.86 10.56 22700.0 10.14
2020-03-20 11.46 10.7 11.0 10.71 82800.0 10.28
2020-03-19 10.82 10.0 10.75 10.7 60500.0 10.27
2020-03-18 11.6 10.85 11.36 11.25 17100.0 10.8
2020-03-17 12.29 12.07 12.29 12.22 193600.0 11.73
2020-03-16 12.25 12.01 12.25 12.25 21600.0 11.76
2020-03-13 12.64 12.43 12.47 12.53 15700.0 12.03
2020-03-12 13.16 12.11 13.16 12.4 22300.0 11.86
2020-03-11 13.73 13.03 13.73 13.25 23200.0 12.68
2020-03-10 13.82 13.12 13.75 13.62 13600.0 13.03
2020-03-09 13.89 13.75 13.89 13.79 8100.0 13.19
2020-03-06 13.99 13.92 13.98 13.99 39500.0 13.39
2020-03-05 13.99 13.91 13.97 13.98 12000.0 13.38
2020-03-04 13.99 13.79 13.79 13.94 14300.0 13.34
2020-03-03 13.95 13.78 13.78 13.86 3300.0 13.26
2020-03-02 13.84 13.64 13.69 13.77 7100.0 13.17
2020-02-28 13.95 13.47 13.95 13.66 35000.0 13.07
2020-02-27 14.01 13.94 13.96 13.97 13400.0 13.37
2020-02-26 14.1 14.0 14.1 14.0 4400.0 13.39
2020-02-25 14.1 14.04 14.08 14.1 3000.0 13.49
2020-02-24 14.14 14.06 14.06 14.08 9900.0 13.47
2020-02-21 14.07 13.99 13.99 14.01 19300.0 13.4
2020-02-20 14.11 14.01 14.11 14.01 3300.0 13.4
2020-02-19 14.1 13.99 14.1 14.04 11400.0 13.43
2020-02-18 13.97 13.94 13.97 13.95 8100.0 13.35