Blackrock MuniYield Quality Fund Inc. Common Stockのデータ

Blackrock MuniYield Quality Fund Inc. Common Stockの基本情報

名前 Blackrock MuniYield Quality Fund Inc. Common Stock
ティッカー MQY
United States
上場年 1992.0
セクター nan

Blackrock MuniYield Quality Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.98 16.75 16.98 16.8 43600.0 16.8
2021-02-12 17.08 16.9 17.06 16.94 52000.0 16.94
2021-02-11 17.22 17.11 17.18 17.15 29500.0 17.09
2021-02-10 17.2 17.01 17.01 17.11 85100.0 17.05
2021-02-09 17.28 17.05 17.21 17.21 57200.0 17.15
2021-02-08 17.28 17.18 17.18 17.2 57900.0 17.14
2021-02-05 17.28 17.2 17.2 17.22 47100.0 17.16
2021-02-04 17.32 17.11 17.3 17.22 40100.0 17.16
2021-02-03 17.58 17.22 17.53 17.27 59900.0 17.21
2021-02-02 17.8 17.24 17.32 17.64 43300.0 17.58
2021-02-01 17.66 17.3 17.48 17.38 47800.0 17.32
2021-01-29 17.4 17.23 17.26 17.29 36800.0 17.23
2021-01-28 17.71 17.2 17.38 17.43 64900.0 17.37
2021-01-27 17.48 17.2 17.32 17.21 56600.0 17.15
2021-01-26 17.8 17.05 17.17 17.2 50100.0 17.14
2021-01-25 17.09 16.95 17.09 17.01 31600.0 16.95
2021-01-22 17.25 16.95 17.14 17.05 15700.0 16.99
2021-01-21 17.22 16.9 16.9 17.08 28800.0 17.02
2021-01-20 17.0 16.86 16.91 16.96 47600.0 16.9
2021-01-19 17.05 16.67 16.73 16.91 30500.0 16.85
2021-01-15 16.96 16.77 16.89 16.82 32500.0 16.76
2021-01-14 16.98 16.38 16.98 16.77 80900.0 16.71
2021-01-13 16.52 16.32 16.44 16.39 67600.0 16.27
2021-01-12 16.6 16.36 16.55 16.42 108300.0 16.3
2021-01-11 16.52 16.41 16.52 16.5 28700.0 16.38
2021-01-08 16.53 16.33 16.46 16.53 41700.0 16.41
2021-01-07 16.51 16.34 16.42 16.38 33900.0 16.26
2021-01-06 16.53 16.36 16.53 16.44 72000.0 16.32
2021-01-05 16.59 16.46 16.48 16.54 55600.0 16.42
2021-01-04 16.64 16.39 16.62 16.48 70600.0 16.36
2020-12-31 16.72 16.5 16.52 16.5 66500.0 16.38
2020-12-30 16.58 16.49 16.57 16.55 104300.0 16.43
2020-12-29 16.8 16.55 16.8 16.69 28100.0 16.56
2020-12-28 16.75 16.44 16.65 16.73 35900.0 16.6
2020-12-24 16.8 16.54 16.62 16.7 18000.0 16.57
2020-12-23 16.8 16.3 16.66 16.5 55500.0 16.38
2020-12-22 16.56 16.47 16.48 16.55 23700.0 16.43
2020-12-21 16.61 16.39 16.43 16.5 44600.0 16.38
2020-12-18 16.47 16.2 16.27 16.43 35500.0 16.31
2020-12-17 16.41 16.18 16.29 16.21 84500.0 16.09
2020-12-16 16.58 16.37 16.52 16.38 82100.0 16.26
2020-12-15 16.58 16.44 16.57 16.52 36800.0 16.4
2020-12-14 16.64 16.4 16.6 16.49 37900.0 16.37
2020-12-11 16.67 16.63 16.63 16.67 30900.0 16.48
2020-12-10 16.67 16.57 16.57 16.63 23000.0 16.44
2020-12-09 16.7 16.63 16.65 16.67 28500.0 16.48
2020-12-08 16.67 16.52 16.52 16.59 26300.0 16.4
2020-12-07 16.64 16.45 16.47 16.52 37400.0 16.33
2020-12-04 16.61 16.42 16.46 16.42 31600.0 16.24
2020-12-03 16.87 16.46 16.81 16.53 81200.0 16.34
2020-12-02 17.11 16.71 16.77 16.75 54300.0 16.56
2020-12-01 17.03 16.68 16.73 16.82 71100.0 16.63
2020-11-30 17.11 16.68 17.0 16.71 54400.0 16.52
2020-11-27 17.34 16.79 16.85 17.12 25800.0 16.93
2020-11-25 16.98 16.65 16.83 16.85 43900.0 16.66
2020-11-24 16.85 16.53 16.7 16.71 40900.0 16.52
2020-11-23 16.62 16.49 16.6 16.58 21600.0 16.39
2020-11-20 16.62 16.45 16.59 16.61 26000.0 16.42
2020-11-19 16.51 16.34 16.34 16.51 41000.0 16.32
2020-11-18 16.46 16.3 16.36 16.35 53900.0 16.17
2020-11-17 16.41 16.15 16.27 16.3 54200.0 16.12
2020-11-16 16.32 16.2 16.27 16.24 33400.0 16.06
2020-11-13 16.3 16.19 16.19 16.29 15500.0 16.11
2020-11-12 16.36 16.16 16.22 16.23 59800.0 15.99
2020-11-11 16.5 16.21 16.5 16.21 38500.0 15.97
2020-11-10 16.4 16.21 16.4 16.21 28300.0 15.97
2020-11-09 16.65 16.35 16.64 16.42 71400.0 16.17
2020-11-06 16.68 16.2 16.2 16.68 15900.0 16.43
2020-11-05 16.24 16.06 16.08 16.14 34900.0 15.9
2020-11-04 16.13 15.93 16.04 16.07 69000.0 15.83
2020-11-03 15.97 15.8 15.81 15.97 31700.0 15.73
2020-11-02 15.87 15.72 15.87 15.84 29900.0 15.6
2020-10-30 15.76 15.67 15.71 15.73 17700.0 15.49
2020-10-29 15.93 15.64 15.88 15.69 108700.0 15.45
2020-10-28 15.99 15.74 15.99 15.79 137900.0 15.55
2020-10-27 16.0 15.88 15.97 15.88 29800.0 15.64
2020-10-26 16.08 15.88 15.95 15.91 41400.0 15.67
2020-10-23 16.16 16.03 16.15 16.03 16300.0 15.79
2020-10-22 16.28 16.05 16.28 16.05 32500.0 15.81
2020-10-21 16.28 16.14 16.27 16.16 30300.0 15.92
2020-10-20 16.29 16.13 16.22 16.23 20800.0 15.99
2020-10-19 16.32 16.16 16.24 16.16 42100.0 15.92
2020-10-16 16.43 16.2 16.32 16.2 61200.0 15.96
2020-10-15 16.68 16.41 16.68 16.43 36000.0 16.18
2020-10-14 16.73 16.3 16.71 16.73 33000.0 16.48
2020-10-13 16.45 16.34 16.45 16.45 23200.0 16.14
2020-10-12 16.38 16.25 16.25 16.38 41600.0 16.07
2020-10-09 16.73 16.28 16.28 16.34 37200.0 16.03
2020-10-08 16.35 16.25 16.35 16.25 53500.0 15.94
2020-10-07 16.43 16.25 16.43 16.29 49100.0 15.98
2020-10-06 16.45 16.26 16.44 16.34 23900.0 16.03
2020-10-05 16.36 16.15 16.35 16.36 21100.0 16.05
2020-10-02 16.32 16.11 16.2 16.26 36700.0 15.95
2020-10-01 16.56 16.1 16.15 16.16 44000.0 15.86
2020-09-30 16.24 16.01 16.24 16.01 49300.0 15.71
2020-09-29 16.18 16.03 16.13 16.17 51100.0 15.86
2020-09-28 16.08 15.98 16.08 16.03 41400.0 15.73
2020-09-25 16.08 15.98 15.98 16.08 25800.0 15.78
2020-09-24 16.06 15.99 16.05 16.05 16100.0 15.75
2020-09-23 16.13 15.98 16.09 16.07 36100.0 15.77
2020-09-22 16.12 16.01 16.01 16.07 40100.0 15.77
2020-09-21 16.29 16.0 16.29 16.04 35300.0 15.74
2020-09-18 16.21 16.09 16.12 16.14 33500.0 15.84
2020-09-17 16.77 16.12 16.76 16.2 112600.0 15.89
2020-09-16 16.75 16.6 16.71 16.62 76400.0 16.31
2020-09-15 17.64 16.57 16.58 16.76 84200.0 16.44
2020-09-14 16.85 16.18 16.38 16.63 57200.0 16.32
2020-09-11 16.5 16.29 16.5 16.46 48000.0 16.09
2020-09-10 16.5 15.83 15.83 16.32 72500.0 15.95
2020-09-09 15.89 15.75 15.89 15.89 49000.0 15.53
2020-09-08 15.75 15.51 15.75 15.71 60400.0 15.36
2020-09-04 15.96 15.64 15.95 15.68 69300.0 15.33
2020-09-03 16.2 15.85 16.08 15.91 52000.0 15.55
2020-09-02 16.13 15.98 15.98 16.08 68600.0 15.72
2020-09-01 16.07 15.91 16.07 16.0 67800.0 15.64
2020-08-31 16.02 15.83 15.94 15.92 32000.0 15.56
2020-08-28 15.88 15.77 15.87 15.86 43500.0 15.5
2020-08-27 15.88 15.76 15.83 15.8 23700.0 15.45
2020-08-26 15.96 15.78 15.96 15.79 43000.0 15.44
2020-08-25 16.11 15.81 16.11 15.87 56000.0 15.51
2020-08-24 16.59 16.09 16.35 16.15 91000.0 15.79
2020-08-21 16.7 16.14 16.28 16.35 50100.0 15.98
2020-08-20 16.36 16.16 16.26 16.21 72300.0 15.85
2020-08-19 16.36 16.19 16.36 16.22 39400.0 15.86
2020-08-18 16.36 16.22 16.36 16.3 28400.0 15.93
2020-08-17 16.4 16.26 16.4 16.31 47900.0 15.94
2020-08-14 16.58 16.3 16.49 16.36 101800.0 15.99
2020-08-13 16.7 16.38 16.57 16.43 117200.0 16.06
2020-08-12 16.8 16.58 16.7 16.64 108600.0 16.21
2020-08-11 16.8 16.58 16.8 16.58 106800.0 16.15
2020-08-10 17.2 16.73 17.18 16.76 59100.0 16.32
2020-08-07 16.88 16.51 16.88 16.68 55600.0 16.25
2020-08-06 17.02 16.66 16.88 16.8 104600.0 16.36
2020-08-05 16.85 16.72 16.75 16.85 56200.0 16.41
2020-08-04 16.8 16.42 16.42 16.77 57900.0 16.33
2020-08-03 16.4 16.16 16.3 16.39 69000.0 15.96
2020-07-31 16.2 16.05 16.2 16.18 31500.0 15.76
2020-07-30 16.22 15.91 16.02 16.12 82700.0 15.7
2020-07-29 16.17 15.9 16.13 15.98 111000.0 15.57
2020-07-28 16.13 16.01 16.08 16.13 16400.0 15.71
2020-07-27 16.1 16.01 16.08 16.05 30200.0 15.63
2020-07-24 16.12 15.98 16.03 16.05 28900.0 15.63
2020-07-23 16.0 15.89 15.89 16.0 42000.0 15.58
2020-07-22 16.05 15.85 15.9 15.94 45300.0 15.53
2020-07-21 15.96 15.79 15.88 15.92 87800.0 15.51
2020-07-20 15.76 15.55 15.64 15.75 39400.0 15.34
2020-07-17 15.73 15.53 15.59 15.55 62000.0 15.15
2020-07-16 15.67 15.49 15.67 15.5 44800.0 15.1
2020-07-15 15.88 15.5 15.85 15.53 63400.0 15.13
2020-07-14 16.1 15.75 16.1 15.8 94100.0 15.39
2020-07-13 16.12 15.77 15.85 15.82 70200.0 15.35
2020-07-10 15.89 15.66 15.7 15.74 73500.0 15.27
2020-07-09 15.7 15.6 15.6 15.7 38700.0 15.23
2020-07-08 15.7 15.33 15.48 15.62 57000.0 15.16
2020-07-07 15.48 15.05 15.06 15.48 98500.0 15.02
2020-07-06 15.08 15.02 15.06 15.06 93100.0 14.61
2020-07-02 15.06 15.02 15.06 15.05 66200.0 14.6
2020-07-01 15.06 14.98 15.06 15.06 47000.0 14.61
2020-06-30 15.06 14.94 14.99 15.06 47500.0 14.61
2020-06-29 15.0 14.88 14.96 14.96 83900.0 14.52
2020-06-26 15.03 14.92 14.99 14.92 37500.0 14.48
2020-06-25 15.06 14.98 15.06 15.0 41900.0 14.56
2020-06-24 15.06 14.95 15.03 15.05 93800.0 14.6
2020-06-23 15.06 14.98 15.06 15.06 33100.0 14.61
2020-06-22 15.06 14.97 14.97 15.06 47800.0 14.61
2020-06-19 15.06 14.99 15.06 15.06 59700.0 14.61
2020-06-18 15.01 14.88 14.88 14.99 23000.0 14.55
2020-06-17 15.06 14.93 15.05 14.97 78000.0 14.53
2020-06-16 15.06 14.94 15.06 15.01 45900.0 14.56
2020-06-15 15.16 14.94 15.07 15.06 105500.0 14.61
2020-06-12 15.24 14.93 15.04 15.24 44100.0 14.79
2020-06-11 15.14 14.82 15.14 14.9 41600.0 14.4
2020-06-10 15.11 14.99 15.07 15.1 81600.0 14.59
2020-06-09 15.23 14.92 15.18 15.01 96000.0 14.51
2020-06-08 15.27 15.08 15.1 15.15 64300.0 14.64
2020-06-05 15.44 15.01 15.34 15.15 65100.0 14.64
2020-06-04 15.26 14.86 14.95 15.16 88300.0 14.65
2020-06-03 15.18 14.84 14.97 15.08 63300.0 14.57
2020-06-02 14.93 14.74 14.76 14.92 45300.0 14.42
2020-06-01 14.76 14.52 14.65 14.73 54500.0 14.24
2020-05-29 14.6 14.47 14.53 14.59 44000.0 14.1
2020-05-28 14.53 14.4 14.46 14.51 134200.0 14.02
2020-05-27 14.49 14.36 14.47 14.4 95200.0 13.92
2020-05-26 14.5 14.37 14.37 14.37 91900.0 13.89
2020-05-22 14.45 14.38 14.43 14.41 102800.0 13.93
2020-05-21 14.47 14.33 14.47 14.42 104200.0 13.94
2020-05-20 14.4 14.26 14.4 14.3 58500.0 13.82
2020-05-19 14.46 14.28 14.38 14.33 43300.0 13.85
2020-05-18 14.4 14.24 14.4 14.34 29500.0 13.86
2020-05-15 14.51 14.28 14.46 14.35 48800.0 13.87
2020-05-14 14.44 14.25 14.42 14.33 80200.0 13.85
2020-05-13 14.53 14.2 14.48 14.49 72100.0 13.95
2020-05-12 14.67 14.29 14.35 14.54 93400.0 14.0
2020-05-11 14.4 14.2 14.35 14.22 46500.0 13.69
2020-05-08 14.31 14.09 14.19 14.31 77800.0 13.78
2020-05-07 14.2 14.06 14.06 14.09 64200.0 13.57
2020-05-06 14.13 14.02 14.05 14.05 85400.0 13.53
2020-05-05 14.06 13.92 13.95 14.02 85700.0 13.5
2020-05-04 13.93 13.86 13.92 13.92 100400.0 13.4
2020-05-01 13.89 13.85 13.88 13.88 91100.0 13.37
2020-04-30 13.94 13.7 13.8 13.88 147800.0 13.37
2020-04-29 13.97 13.62 13.76 13.92 83700.0 13.4
2020-04-28 14.06 13.48 14.06 13.66 299500.0 13.15
2020-04-27 14.26 13.87 14.26 13.9 98300.0 13.38
2020-04-24 14.49 14.13 14.49 14.2 164400.0 13.67
2020-04-23 14.57 14.34 14.51 14.41 71400.0 13.88
2020-04-22 14.7 14.55 14.55 14.57 57600.0 14.03
2020-04-21 14.64 14.39 14.59 14.51 57200.0 13.97
2020-04-20 14.69 14.53 14.68 14.6 95500.0 14.06
2020-04-17 14.75 14.6 14.72 14.66 189700.0 14.12
2020-04-16 14.79 14.52 14.71 14.55 188200.0 14.01
2020-04-15 14.72 14.63 14.69 14.7 89900.0 14.15
2020-04-14 14.75 14.56 14.56 14.7 89600.0 14.15
2020-04-13 14.6 14.25 14.4 14.58 158400.0 13.99
2020-04-09 14.52 14.2 14.4 14.5 170300.0 13.91
2020-04-08 14.35 13.75 14.13 14.19 108800.0 13.61
2020-04-07 14.6 13.47 14.6 13.7 215100.0 13.14
2020-04-06 14.25 13.97 13.97 14.07 106600.0 13.5
2020-04-03 14.18 13.74 14.13 13.83 109500.0 13.27
2020-04-02 14.42 14.06 14.28 14.14 157300.0 13.57
2020-04-01 14.55 14.06 14.36 14.4 209000.0 13.82
2020-03-31 14.8 14.28 14.39 14.55 238100.0 13.96
2020-03-30 14.73 13.9 13.92 14.48 246800.0 13.89
2020-03-27 13.99 13.34 13.34 13.94 117900.0 13.37
2020-03-26 13.96 12.9 12.9 13.8 198100.0 13.24
2020-03-25 12.92 11.95 11.96 12.9 194500.0 12.38
2020-03-24 12.13 11.5 11.58 11.9 377400.0 11.42
2020-03-23 12.17 11.24 12.0 11.34 279600.0 10.88
2020-03-20 12.66 11.67 11.67 12.32 241500.0 11.82
2020-03-19 12.1 11.16 11.7 11.89 382200.0 11.41
2020-03-18 13.06 11.2 13.04 12.16 178800.0 11.67
2020-03-17 13.24 12.81 12.9 13.18 79900.0 12.64
2020-03-16 13.55 12.8 13.5 13.02 189100.0 12.49
2020-03-13 13.84 13.07 13.84 13.81 95900.0 13.25
2020-03-12 13.88 12.16 13.46 13.4 277600.0 12.81
2020-03-11 15.2 14.57 15.14 14.6 258500.0 13.95
2020-03-10 15.38 15.15 15.35 15.21 271900.0 14.53
2020-03-09 15.7 15.21 15.21 15.31 91000.0 14.63
2020-03-06 15.74 15.54 15.6 15.66 60500.0 14.96
2020-03-05 15.74 15.55 15.68 15.55 72600.0 14.86
2020-03-04 15.72 15.58 15.63 15.67 59200.0 14.97
2020-03-03 15.75 15.56 15.56 15.68 45400.0 14.98
2020-03-02 15.63 15.22 15.22 15.62 61900.0 14.93
2020-02-28 15.52 15.28 15.52 15.44 79700.0 14.75
2020-02-27 15.79 15.56 15.69 15.56 55200.0 14.87
2020-02-26 15.73 15.66 15.72 15.68 60700.0 14.98
2020-02-25 15.69 15.6 15.67 15.68 55900.0 14.98
2020-02-24 15.67 15.64 15.66 15.66 50700.0 14.96
2020-02-21 15.64 15.6 15.6 15.61 33100.0 14.92
2020-02-20 15.61 15.52 15.52 15.59 45200.0 14.9
2020-02-19 15.58 15.54 15.57 15.58 46700.0 14.89
2020-02-18 15.63 15.53 15.63 15.55 52400.0 14.86