Blackrock MuniYield New York Quality Fund Inc.Common Stockのデータ

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

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

Blackrock MuniYield New York 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 13.42 13.3 13.38 13.37 187800.0 13.37
2021-02-12 13.47 13.36 13.44 13.4 50200.0 13.4
2021-02-11 13.51 13.44 13.46 13.5 79400.0 13.45
2021-02-10 13.55 13.42 13.42 13.47 91000.0 13.42
2021-02-09 13.5 13.4 13.43 13.41 76400.0 13.36
2021-02-08 13.58 13.43 13.54 13.49 84600.0 13.44
2021-02-05 13.59 13.42 13.42 13.51 88700.0 13.46
2021-02-04 13.45 13.35 13.42 13.42 58200.0 13.37
2021-02-03 13.45 13.36 13.43 13.42 31100.0 13.37
2021-02-02 13.45 13.4 13.45 13.41 67900.0 13.36
2021-02-01 13.52 13.36 13.39 13.47 95300.0 13.42
2021-01-29 13.4 13.32 13.38 13.38 31000.0 13.33
2021-01-28 13.38 13.32 13.32 13.36 41700.0 13.31
2021-01-27 13.37 13.3 13.32 13.3 41000.0 13.25
2021-01-26 13.39 13.34 13.39 13.37 41300.0 13.32
2021-01-25 13.4 13.33 13.37 13.36 42100.0 13.31
2021-01-22 13.34 13.3 13.33 13.34 36100.0 13.29
2021-01-21 13.31 13.23 13.23 13.28 54200.0 13.23
2021-01-20 13.27 13.17 13.22 13.19 49900.0 13.14
2021-01-19 13.29 13.13 13.29 13.21 56600.0 13.16
2021-01-15 13.31 13.22 13.22 13.23 17400.0 13.18
2021-01-14 13.4 13.17 13.24 13.2 50000.0 13.15
2021-01-13 13.25 13.17 13.25 13.22 112700.0 13.12
2021-01-12 13.28 13.15 13.25 13.17 41500.0 13.07
2021-01-11 13.25 13.16 13.25 13.21 38900.0 13.11
2021-01-08 13.34 13.23 13.33 13.25 55300.0 13.15
2021-01-07 13.39 13.28 13.36 13.29 94400.0 13.19
2021-01-06 13.38 13.29 13.34 13.35 73900.0 13.25
2021-01-05 13.38 13.25 13.25 13.37 56900.0 13.27
2021-01-04 13.31 13.26 13.29 13.29 93100.0 13.19
2020-12-31 13.31 13.18 13.24 13.29 75600.0 13.19
2020-12-30 13.21 13.15 13.18 13.21 23000.0 13.11
2020-12-29 13.21 13.07 13.07 13.2 52700.0 13.1
2020-12-28 13.14 13.07 13.07 13.09 33400.0 12.99
2020-12-24 13.17 13.1 13.14 13.15 31800.0 13.05
2020-12-23 13.14 13.06 13.11 13.11 57400.0 13.01
2020-12-22 13.18 13.06 13.18 13.07 92200.0 12.97
2020-12-21 13.19 13.04 13.07 13.14 83200.0 13.04
2020-12-18 13.07 12.95 12.95 13.07 56000.0 12.97
2020-12-17 13.16 12.89 13.11 12.93 71900.0 12.83
2020-12-16 13.16 13.1 13.12 13.1 43800.0 13.0
2020-12-15 13.15 13.12 13.13 13.15 42900.0 13.05
2020-12-14 13.17 13.11 13.16 13.12 27500.0 13.02
2020-12-11 13.27 13.19 13.27 13.21 31100.0 13.06
2020-12-10 13.24 13.19 13.24 13.22 81700.0 13.07
2020-12-09 13.23 13.17 13.21 13.17 69000.0 13.02
2020-12-08 13.23 13.18 13.21 13.23 45600.0 13.08
2020-12-07 13.22 13.16 13.16 13.19 44900.0 13.04
2020-12-04 13.2 13.16 13.19 13.17 24100.0 13.02
2020-12-03 13.21 13.13 13.21 13.18 31800.0 13.03
2020-12-02 13.21 13.14 13.21 13.17 29700.0 13.02
2020-12-01 13.21 13.14 13.18 13.17 62200.0 13.02
2020-11-30 13.12 13.06 13.12 13.09 54900.0 12.94
2020-11-27 13.11 13.08 13.1 13.1 11300.0 12.95
2020-11-25 13.11 13.03 13.05 13.06 36800.0 12.91
2020-11-24 13.11 13.02 13.09 13.05 42100.0 12.9
2020-11-23 13.07 12.96 13.04 13.02 33700.0 12.87
2020-11-20 13.07 13.04 13.07 13.04 27100.0 12.89
2020-11-19 13.09 13.01 13.08 13.04 48000.0 12.89
2020-11-18 13.04 13.01 13.01 13.04 47100.0 12.89
2020-11-17 13.07 12.95 13.0 12.99 51300.0 12.84
2020-11-16 13.04 12.94 13.03 13.03 31900.0 12.88
2020-11-13 13.02 12.96 13.02 13.0 12800.0 12.85
2020-11-12 13.11 12.99 12.99 13.04 42400.0 12.84
2020-11-11 13.1 13.02 13.08 13.02 32300.0 12.82
2020-11-10 13.15 13.09 13.14 13.09 29400.0 12.89
2020-11-09 13.19 13.08 13.14 13.15 23400.0 12.94
2020-11-06 13.12 13.05 13.1 13.1 66400.0 12.9
2020-11-05 13.18 12.98 12.98 13.05 46500.0 12.85
2020-11-04 13.06 12.81 12.84 12.97 63200.0 12.77
2020-11-03 12.85 12.65 12.74 12.83 52100.0 12.63
2020-11-02 12.69 12.56 12.69 12.67 32500.0 12.47
2020-10-30 12.64 12.52 12.55 12.64 52000.0 12.44
2020-10-29 12.7 12.47 12.54 12.63 77000.0 12.43
2020-10-28 12.52 12.39 12.52 12.51 34500.0 12.31
2020-10-27 12.59 12.5 12.56 12.55 24600.0 12.35
2020-10-26 12.67 12.51 12.63 12.56 44000.0 12.36
2020-10-23 12.83 12.62 12.82 12.67 45800.0 12.47
2020-10-22 12.83 12.63 12.73 12.82 42600.0 12.62
2020-10-21 12.77 12.62 12.76 12.77 40100.0 12.57
2020-10-20 12.82 12.6 12.62 12.82 45200.0 12.62
2020-10-19 12.65 12.6 12.65 12.62 40100.0 12.42
2020-10-16 12.74 12.57 12.7 12.57 30500.0 12.37
2020-10-15 12.83 12.63 12.63 12.7 35700.0 12.5
2020-10-14 12.94 12.69 12.82 12.71 76300.0 12.51
2020-10-13 12.92 12.79 12.81 12.9 36300.0 12.65
2020-10-12 12.89 12.78 12.83 12.81 57300.0 12.56
2020-10-09 12.89 12.83 12.89 12.86 21900.0 12.61
2020-10-08 12.89 12.79 12.87 12.86 71800.0 12.61
2020-10-07 12.81 12.73 12.74 12.79 21600.0 12.54
2020-10-06 12.81 12.7 12.8 12.76 22900.0 12.51
2020-10-05 12.8 12.72 12.8 12.77 30600.0 12.52
2020-10-02 12.76 12.67 12.67 12.76 30900.0 12.51
2020-10-01 12.74 12.64 12.71 12.7 73500.0 12.45
2020-09-30 12.76 12.69 12.74 12.7 32800.0 12.45
2020-09-29 12.8 12.69 12.8 12.71 80300.0 12.46
2020-09-28 12.82 12.72 12.73 12.75 24300.0 12.5
2020-09-25 12.79 12.71 12.78 12.73 20700.0 12.48
2020-09-24 12.78 12.74 12.78 12.75 16400.0 12.5
2020-09-23 12.85 12.75 12.84 12.77 60200.0 12.52
2020-09-22 12.99 12.81 12.94 12.81 43200.0 12.56
2020-09-21 13.03 12.94 13.0 12.94 52100.0 12.69
2020-09-18 13.09 13.0 13.09 13.02 28600.0 12.77
2020-09-17 13.05 12.99 13.05 13.04 12600.0 12.79
2020-09-16 13.05 12.98 13.0 13.02 30400.0 12.77
2020-09-15 13.04 12.99 13.01 12.99 14300.0 12.74
2020-09-14 13.1 13.01 13.1 13.01 12500.0 12.76
2020-09-11 13.16 13.05 13.09 13.06 44400.0 12.76
2020-09-10 13.15 13.05 13.05 13.06 32000.0 12.76
2020-09-09 13.08 13.01 13.06 13.05 62100.0 12.75
2020-09-08 13.09 13.0 13.05 13.02 34200.0 12.72
2020-09-04 13.24 13.1 13.18 13.12 29600.0 12.82
2020-09-03 13.28 13.15 13.28 13.24 45300.0 12.93
2020-09-02 13.3 13.26 13.28 13.28 48300.0 12.97
2020-09-01 13.28 13.16 13.23 13.28 46600.0 12.97
2020-08-31 13.23 13.14 13.21 13.16 29500.0 12.86
2020-08-28 13.19 13.07 13.09 13.15 47500.0 12.85
2020-08-27 13.16 13.03 13.16 13.06 62800.0 12.76
2020-08-26 13.18 13.03 13.14 13.18 49400.0 12.88
2020-08-25 13.16 13.08 13.13 13.16 27800.0 12.86
2020-08-24 13.22 13.12 13.21 13.16 28800.0 12.86
2020-08-21 13.26 13.16 13.23 13.19 68700.0 12.89
2020-08-20 13.35 13.18 13.34 13.2 41100.0 12.9
2020-08-19 13.34 13.24 13.34 13.32 35400.0 13.01
2020-08-18 13.38 13.3 13.38 13.33 95500.0 13.02
2020-08-17 13.41 13.38 13.39 13.39 123400.0 13.08
2020-08-14 13.41 13.36 13.41 13.39 25700.0 13.08
2020-08-13 13.46 13.41 13.43 13.42 44600.0 13.11
2020-08-12 13.48 13.45 13.48 13.48 40100.0 13.12
2020-08-11 13.53 13.4 13.4 13.45 155700.0 13.09
2020-08-10 13.45 13.37 13.41 13.43 38000.0 13.07
2020-08-07 13.43 13.36 13.37 13.41 42400.0 13.06
2020-08-06 13.4 13.37 13.38 13.39 52400.0 13.04
2020-08-05 13.35 13.33 13.35 13.35 15300.0 13.0
2020-08-04 13.35 13.28 13.34 13.35 89600.0 13.0
2020-08-03 13.32 13.21 13.29 13.32 48200.0 12.97
2020-07-31 13.26 13.22 13.26 13.26 39100.0 12.91
2020-07-30 13.21 13.16 13.19 13.21 64700.0 12.86
2020-07-29 13.21 13.09 13.1 13.17 87500.0 12.82
2020-07-28 13.09 12.97 12.97 13.07 59400.0 12.72
2020-07-27 12.96 12.91 12.91 12.93 76000.0 12.59
2020-07-24 12.98 12.92 12.97 12.97 32200.0 12.63
2020-07-23 13.0 12.85 12.9 12.99 47700.0 12.65
2020-07-22 12.87 12.83 12.83 12.86 56400.0 12.52
2020-07-21 12.84 12.77 12.8 12.84 78800.0 12.5
2020-07-20 12.78 12.73 12.78 12.76 20000.0 12.42
2020-07-17 12.74 12.68 12.68 12.74 55200.0 12.4
2020-07-16 12.69 12.63 12.67 12.67 49100.0 12.33
2020-07-15 12.73 12.64 12.66 12.67 40300.0 12.33
2020-07-14 12.73 12.65 12.73 12.65 14800.0 12.32
2020-07-13 12.85 12.74 12.8 12.74 55000.0 12.36
2020-07-10 12.86 12.7 12.7 12.8 32100.0 12.42
2020-07-09 12.75 12.66 12.67 12.73 62600.0 12.35
2020-07-08 12.69 12.64 12.64 12.67 53300.0 12.29
2020-07-07 12.7 12.63 12.67 12.65 41000.0 12.27
2020-07-06 12.68 12.58 12.68 12.66 42900.0 12.28
2020-07-02 12.7 12.61 12.7 12.65 43900.0 12.27
2020-07-01 12.65 12.55 12.57 12.59 37800.0 12.21
2020-06-30 12.57 12.45 12.45 12.54 33900.0 12.16
2020-06-29 12.68 12.47 12.68 12.5 42200.0 12.12
2020-06-26 12.67 12.57 12.62 12.62 20700.0 12.24
2020-06-25 12.64 12.57 12.59 12.63 18600.0 12.25
2020-06-24 12.63 12.53 12.63 12.54 27200.0 12.16
2020-06-23 12.63 12.53 12.56 12.6 25400.0 12.22
2020-06-22 12.58 12.54 12.58 12.54 8000.0 12.16
2020-06-19 12.59 12.47 12.53 12.58 25500.0 12.2
2020-06-18 12.59 12.5 12.52 12.53 40100.0 12.15
2020-06-17 12.65 12.47 12.6 12.48 41400.0 12.11
2020-06-16 12.62 12.46 12.47 12.6 40200.0 12.22
2020-06-15 12.54 12.37 12.44 12.47 33600.0 12.1
2020-06-12 12.46 12.32 12.32 12.46 38200.0 12.09
2020-06-11 12.53 12.36 12.53 12.36 116800.0 11.94
2020-06-10 12.51 12.46 12.46 12.49 46600.0 12.07
2020-06-09 12.58 12.47 12.48 12.54 55200.0 12.12
2020-06-08 12.6 12.5 12.54 12.56 36700.0 12.14
2020-06-05 12.63 12.46 12.54 12.49 28700.0 12.07
2020-06-04 12.6 12.54 12.57 12.54 45500.0 12.12
2020-06-03 12.61 12.53 12.56 12.57 47300.0 12.15
2020-06-02 12.65 12.48 12.49 12.64 47900.0 12.21
2020-06-01 12.53 12.45 12.53 12.47 49800.0 12.05
2020-05-29 12.53 12.35 12.35 12.53 12600.0 12.11
2020-05-28 12.42 12.34 12.41 12.34 24300.0 11.92
2020-05-27 12.34 12.28 12.28 12.34 26900.0 11.92
2020-05-26 12.29 12.15 12.16 12.28 119400.0 11.87
2020-05-22 12.17 12.09 12.17 12.16 31900.0 11.75
2020-05-21 12.09 12.02 12.05 12.08 35900.0 11.67
2020-05-20 12.04 11.98 11.98 12.04 27100.0 11.63
2020-05-19 12.0 11.96 11.96 11.99 93500.0 11.59
2020-05-18 11.96 11.91 11.91 11.94 15000.0 11.54
2020-05-15 11.94 11.89 11.9 11.92 70400.0 11.52
2020-05-14 11.95 11.81 11.81 11.9 38000.0 11.5
2020-05-13 12.03 11.98 12.01 12.02 128300.0 11.57
2020-05-12 12.08 12.0 12.04 12.01 20800.0 11.56
2020-05-11 12.04 11.97 12.04 12.02 25400.0 11.57
2020-05-08 12.06 11.99 12.0 12.0 57800.0 11.55
2020-05-07 11.99 11.92 11.97 11.97 39500.0 11.52
2020-05-06 12.0 11.86 11.97 11.87 139900.0 11.43
2020-05-05 11.99 11.84 11.92 11.95 48600.0 11.51
2020-05-04 11.91 11.75 11.88 11.88 77300.0 11.44
2020-05-01 11.92 11.77 11.8 11.92 43400.0 11.48
2020-04-30 11.83 11.73 11.83 11.8 17900.0 11.36
2020-04-29 11.89 11.71 11.71 11.77 96500.0 11.33
2020-04-28 11.72 11.55 11.61 11.61 167200.0 11.18
2020-04-27 11.76 11.52 11.67 11.65 171800.0 11.22
2020-04-24 11.92 11.68 11.92 11.78 58100.0 11.34
2020-04-23 11.97 11.84 11.92 11.84 59100.0 11.4
2020-04-22 12.14 11.91 12.1 12.01 53400.0 11.56
2020-04-21 12.27 12.02 12.27 12.08 20700.0 11.63
2020-04-20 12.42 12.15 12.34 12.21 79200.0 11.76
2020-04-17 12.33 12.21 12.32 12.27 26300.0 11.81
2020-04-16 12.5 12.25 12.45 12.28 57200.0 11.82
2020-04-15 12.5 12.23 12.23 12.45 32300.0 11.99
2020-04-14 12.36 12.22 12.29 12.28 39000.0 11.82
2020-04-13 12.37 12.15 12.25 12.17 66300.0 11.68
2020-04-09 12.75 12.26 12.35 12.4 67500.0 11.9
2020-04-08 12.22 11.78 11.78 12.22 59000.0 11.72
2020-04-07 11.89 11.73 11.74 11.82 44800.0 11.34
2020-04-06 11.82 11.58 11.58 11.65 41700.0 11.18
2020-04-03 11.77 11.41 11.58 11.51 64300.0 11.04
2020-04-02 12.04 11.64 12.04 11.73 70300.0 11.25
2020-04-01 12.31 11.85 12.29 11.92 89300.0 11.44
2020-03-31 12.33 12.21 12.22 12.23 114600.0 11.73
2020-03-30 12.39 12.18 12.2 12.26 55900.0 11.76
2020-03-27 12.31 11.49 12.17 12.25 76300.0 11.75
2020-03-26 12.37 11.43 11.6 12.22 98600.0 11.72
2020-03-25 11.82 10.75 10.8 11.57 171200.0 11.1
2020-03-24 10.83 10.41 10.57 10.67 330900.0 10.24
2020-03-23 10.95 10.22 10.75 10.31 135000.0 9.89
2020-03-20 11.23 10.75 10.8 10.93 362500.0 10.49
2020-03-19 10.84 9.96 10.1 10.76 210200.0 10.32
2020-03-18 11.28 9.92 11.13 10.35 485000.0 9.93
2020-03-17 12.09 11.68 11.77 11.83 184900.0 11.35
2020-03-16 11.97 11.31 11.88 11.66 235100.0 11.19
2020-03-13 12.58 12.06 12.44 12.34 163800.0 11.84
2020-03-12 12.51 11.93 12.49 12.44 302800.0 11.89
2020-03-11 13.39 12.66 13.29 12.75 292900.0 12.19
2020-03-10 13.34 13.17 13.32 13.24 90700.0 12.66
2020-03-09 13.54 13.25 13.25 13.48 86700.0 12.89
2020-03-06 13.55 13.39 13.41 13.5 106000.0 12.91
2020-03-05 13.53 13.4 13.41 13.48 45800.0 12.89
2020-03-04 13.46 13.4 13.43 13.4 52700.0 12.81
2020-03-03 13.5 13.35 13.38 13.39 58100.0 12.8
2020-03-02 13.47 13.19 13.19 13.33 82100.0 12.75
2020-02-28 13.37 13.15 13.35 13.24 99900.0 12.66
2020-02-27 13.44 13.31 13.44 13.31 60000.0 12.73
2020-02-26 13.54 13.37 13.54 13.39 89400.0 12.8
2020-02-25 13.55 13.47 13.55 13.49 43600.0 12.9
2020-02-24 13.53 13.45 13.5 13.46 70500.0 12.87
2020-02-21 13.59 13.47 13.55 13.47 38000.0 12.88
2020-02-20 13.56 13.48 13.56 13.51 49400.0 12.92
2020-02-19 13.54 13.48 13.48 13.54 23200.0 12.95
2020-02-18 13.54 13.49 13.52 13.49 25200.0 12.9