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

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

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

Blackrock 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 15.46 15.31 15.46 15.31 44600.0 15.31
2021-02-12 15.52 15.41 15.42 15.43 39900.0 15.43
2021-02-11 15.56 15.42 15.56 15.48 24700.0 15.42
2021-02-10 15.56 15.34 15.5 15.49 40500.0 15.43
2021-02-09 15.36 15.27 15.33 15.36 74500.0 15.3
2021-02-08 15.54 15.26 15.27 15.34 42200.0 15.28
2021-02-05 15.25 15.1 15.15 15.25 65200.0 15.19
2021-02-04 15.07 15.01 15.02 15.04 52200.0 14.98
2021-02-03 15.05 15.0 15.03 15.05 60800.0 14.99
2021-02-02 15.08 15.0 15.01 15.05 71100.0 14.99
2021-02-01 15.16 15.0 15.07 15.03 48400.0 14.97
2021-01-29 15.12 15.01 15.05 15.02 60700.0 14.96
2021-01-28 15.17 15.04 15.08 15.05 114000.0 14.99
2021-01-27 15.32 15.07 15.23 15.07 107900.0 15.01
2021-01-26 15.42 15.17 15.31 15.29 81200.0 15.23
2021-01-25 15.32 15.17 15.18 15.19 49000.0 15.13
2021-01-22 15.25 15.18 15.18 15.21 26100.0 15.15
2021-01-21 15.27 15.1 15.27 15.14 35700.0 15.08
2021-01-20 15.24 15.15 15.21 15.21 75400.0 15.15
2021-01-19 15.17 15.02 15.11 15.11 73300.0 15.05
2021-01-15 15.39 15.05 15.2 15.17 64200.0 15.11
2021-01-14 15.1 14.99 15.02 15.07 53100.0 15.01
2021-01-13 15.1 14.9 15.03 15.01 47800.0 14.9
2021-01-12 15.04 14.91 15.04 14.93 50800.0 14.82
2021-01-11 14.96 14.82 14.95 14.91 72700.0 14.8
2021-01-08 14.86 14.78 14.85 14.84 50900.0 14.73
2021-01-07 15.07 14.76 14.95 14.81 115000.0 14.7
2021-01-06 15.24 14.87 15.24 14.92 66500.0 14.81
2021-01-05 15.15 15.09 15.15 15.14 44900.0 15.02
2021-01-04 15.36 15.09 15.36 15.13 76700.0 15.02
2020-12-31 15.42 15.14 15.37 15.17 81800.0 15.05
2020-12-30 15.06 14.96 14.96 15.03 46700.0 14.92
2020-12-29 15.09 14.92 15.09 14.95 42400.0 14.84
2020-12-28 15.07 14.82 15.07 14.9 55300.0 14.79
2020-12-24 15.01 14.93 14.93 15.01 18400.0 14.9
2020-12-23 14.93 14.74 14.87 14.92 94000.0 14.81
2020-12-22 14.8 14.69 14.77 14.71 36700.0 14.6
2020-12-21 14.8 14.65 14.8 14.71 72200.0 14.6
2020-12-18 14.82 14.7 14.77 14.78 46000.0 14.67
2020-12-17 14.8 14.64 14.8 14.68 89900.0 14.57
2020-12-16 14.95 14.67 14.9 14.72 74600.0 14.61
2020-12-15 14.99 14.86 14.99 14.92 55800.0 14.81
2020-12-14 15.03 14.81 14.96 14.9 144500.0 14.79
2020-12-11 14.9 14.81 14.9 14.87 51700.0 14.7
2020-12-10 14.92 14.81 14.81 14.85 120500.0 14.68
2020-12-09 15.0 14.9 15.0 14.94 84100.0 14.77
2020-12-08 15.02 14.95 15.02 15.0 50200.0 14.83
2020-12-07 14.94 14.88 14.92 14.9 61700.0 14.73
2020-12-04 14.86 14.71 14.71 14.85 62400.0 14.68
2020-12-03 14.76 14.66 14.68 14.76 120800.0 14.59
2020-12-02 14.74 14.7 14.74 14.73 92800.0 14.56
2020-12-01 14.75 14.66 14.74 14.67 55200.0 14.5
2020-11-30 14.69 14.6 14.69 14.63 61600.0 14.46
2020-11-27 14.73 14.61 14.73 14.62 32300.0 14.45
2020-11-25 14.63 14.57 14.6 14.61 29300.0 14.44
2020-11-24 14.6 14.52 14.54 14.54 99900.0 14.37
2020-11-23 14.58 14.5 14.52 14.52 68900.0 14.35
2020-11-20 14.52 14.5 14.51 14.51 47200.0 14.34
2020-11-19 14.5 14.46 14.47 14.48 64300.0 14.31
2020-11-18 14.47 14.33 14.42 14.39 62500.0 14.22
2020-11-17 14.41 14.39 14.4 14.39 58600.0 14.22
2020-11-16 14.42 14.37 14.38 14.38 41500.0 14.22
2020-11-13 14.42 14.35 14.36 14.35 46200.0 14.19
2020-11-12 14.45 14.39 14.45 14.43 43400.0 14.21
2020-11-11 14.52 14.35 14.52 14.41 55900.0 14.19
2020-11-10 14.45 14.27 14.42 14.44 50500.0 14.22
2020-11-09 14.49 14.37 14.49 14.42 45200.0 14.2
2020-11-06 14.35 14.3 14.32 14.32 106600.0 14.1
2020-11-05 14.37 14.3 14.33 14.3 45600.0 14.08
2020-11-04 14.35 14.26 14.32 14.29 86300.0 14.07
2020-11-03 14.27 14.22 14.25 14.25 41400.0 14.03
2020-11-02 14.25 14.18 14.22 14.22 55300.0 14.0
2020-10-30 14.19 14.1 14.15 14.19 18600.0 13.97
2020-10-29 14.15 14.09 14.15 14.15 25100.0 13.93
2020-10-28 14.15 14.05 14.07 14.07 69700.0 13.85
2020-10-27 14.26 14.09 14.25 14.09 52500.0 13.87
2020-10-26 14.27 14.2 14.25 14.24 36800.0 14.02
2020-10-23 14.29 14.18 14.26 14.26 43200.0 14.04
2020-10-22 14.28 14.24 14.28 14.24 22100.0 14.02
2020-10-21 14.31 14.22 14.27 14.26 56900.0 14.04
2020-10-20 14.3 14.23 14.28 14.28 45800.0 14.06
2020-10-19 14.31 14.25 14.28 14.28 134800.0 14.06
2020-10-16 14.26 14.18 14.25 14.21 48300.0 13.99
2020-10-15 14.25 14.1 14.24 14.25 41500.0 14.03
2020-10-14 14.28 14.16 14.28 14.23 34400.0 14.01
2020-10-13 14.25 14.19 14.21 14.19 39700.0 13.91
2020-10-12 14.22 14.15 14.17 14.17 41900.0 13.89
2020-10-09 14.32 14.12 14.27 14.12 69200.0 13.85
2020-10-08 14.3 14.2 14.27 14.24 27300.0 13.96
2020-10-07 14.35 14.25 14.32 14.25 50300.0 13.97
2020-10-06 14.43 14.27 14.33 14.32 54200.0 14.04
2020-10-05 14.33 14.28 14.33 14.31 32800.0 14.03
2020-10-02 14.42 14.22 14.29 14.32 32900.0 14.04
2020-10-01 14.35 14.17 14.28 14.29 32600.0 14.01
2020-09-30 14.24 14.16 14.23 14.24 38300.0 13.96
2020-09-29 14.23 14.09 14.14 14.2 42400.0 13.92
2020-09-28 14.1 14.01 14.02 14.1 37200.0 13.83
2020-09-25 14.0 13.93 13.98 13.99 24000.0 13.72
2020-09-24 14.01 13.88 14.01 13.93 18500.0 13.66
2020-09-23 14.04 13.9 14.04 13.9 40600.0 13.63
2020-09-22 14.05 13.95 14.04 13.96 58600.0 13.69
2020-09-21 14.14 14.0 14.1 14.08 47900.0 13.81
2020-09-18 14.26 14.09 14.25 14.11 40500.0 13.84
2020-09-17 14.28 14.13 14.28 14.18 15900.0 13.9
2020-09-16 14.33 14.17 14.33 14.21 23300.0 13.93
2020-09-15 14.35 14.23 14.27 14.26 35700.0 13.98
2020-09-14 14.32 14.25 14.32 14.27 25100.0 13.99
2020-09-11 14.45 14.19 14.45 14.29 20300.0 13.96
2020-09-10 14.3 14.2 14.3 14.23 45000.0 13.91
2020-09-09 14.24 14.06 14.06 14.24 14000.0 13.92
2020-09-08 14.12 14.03 14.12 14.1 38800.0 13.78
2020-09-04 14.27 14.05 14.27 14.06 24900.0 13.74
2020-09-03 14.31 14.21 14.31 14.21 31300.0 13.89
2020-09-02 14.37 14.27 14.31 14.32 42900.0 13.99
2020-09-01 14.3 14.19 14.19 14.3 38700.0 13.97
2020-08-31 14.19 14.1 14.1 14.19 47400.0 13.87
2020-08-28 14.07 13.97 14.01 14.07 28800.0 13.75
2020-08-27 14.07 13.96 14.01 13.99 17300.0 13.67
2020-08-26 14.06 13.96 14.01 14.02 35400.0 13.7
2020-08-25 14.28 14.07 14.28 14.09 32200.0 13.77
2020-08-24 14.31 14.19 14.25 14.24 54700.0 13.92
2020-08-21 14.35 14.19 14.34 14.21 31700.0 13.89
2020-08-20 14.4 14.27 14.27 14.31 45800.0 13.98
2020-08-19 14.45 14.39 14.45 14.39 35200.0 14.06
2020-08-18 14.45 14.35 14.4 14.44 43100.0 14.11
2020-08-17 14.52 14.39 14.52 14.39 24800.0 14.06
2020-08-14 14.53 14.44 14.49 14.47 37500.0 14.14
2020-08-13 14.58 14.41 14.56 14.43 20100.0 14.1
2020-08-12 14.69 14.47 14.69 14.55 42800.0 14.17
2020-08-11 14.72 14.59 14.7 14.61 35300.0 14.23
2020-08-10 14.68 14.63 14.67 14.67 32100.0 14.29
2020-08-07 14.75 14.62 14.75 14.62 28800.0 14.24
2020-08-06 14.65 14.6 14.64 14.61 22700.0 14.23
2020-08-05 14.61 14.55 14.56 14.6 41800.0 14.22
2020-08-04 14.61 14.56 14.57 14.58 45600.0 14.2
2020-08-03 14.57 14.5 14.55 14.54 41700.0 14.16
2020-07-31 14.5 14.44 14.45 14.5 36100.0 14.12
2020-07-30 14.45 14.36 14.36 14.4 35700.0 14.03
2020-07-29 14.45 14.35 14.45 14.43 29600.0 14.06
2020-07-28 14.45 14.34 14.39 14.42 87500.0 14.05
2020-07-27 14.44 14.36 14.36 14.39 31100.0 14.02
2020-07-24 14.43 14.34 14.39 14.38 30900.0 14.01
2020-07-23 14.4 14.15 14.3 14.39 27600.0 14.02
2020-07-22 14.34 14.24 14.24 14.33 36500.0 13.96
2020-07-21 14.31 14.22 14.22 14.27 31000.0 13.9
2020-07-20 14.24 14.13 14.13 14.22 42200.0 13.85
2020-07-17 14.2 14.12 14.15 14.12 30800.0 13.75
2020-07-16 14.12 14.04 14.04 14.12 20400.0 13.75
2020-07-15 14.1 14.04 14.1 14.08 55600.0 13.71
2020-07-14 14.18 14.06 14.06 14.08 41500.0 13.71
2020-07-13 14.21 14.14 14.18 14.17 11100.0 13.76
2020-07-10 14.16 14.08 14.14 14.16 23300.0 13.75
2020-07-09 14.15 14.09 14.12 14.09 28400.0 13.68
2020-07-08 14.15 13.99 13.99 14.09 34300.0 13.68
2020-07-07 13.95 13.91 13.93 13.95 51000.0 13.54
2020-07-06 13.95 13.84 13.84 13.9 60800.0 13.49
2020-07-02 13.89 13.77 13.85 13.77 23800.0 13.37
2020-07-01 13.85 13.69 13.69 13.85 39200.0 13.44
2020-06-30 13.84 13.7 13.76 13.7 41300.0 13.3
2020-06-29 13.85 13.75 13.77 13.81 42500.0 13.41
2020-06-26 13.8 13.75 13.78 13.77 14600.0 13.37
2020-06-25 13.88 13.73 13.85 13.73 37500.0 13.33
2020-06-24 13.85 13.79 13.85 13.85 27700.0 13.44
2020-06-23 13.87 13.79 13.86 13.8 38300.0 13.4
2020-06-22 13.87 13.77 13.83 13.82 23200.0 13.42
2020-06-19 13.86 13.78 13.78 13.85 25900.0 13.44
2020-06-18 13.82 13.78 13.82 13.82 12200.0 13.42
2020-06-17 13.88 13.8 13.88 13.81 13200.0 13.41
2020-06-16 13.85 13.74 13.82 13.82 55700.0 13.42
2020-06-15 13.82 13.66 13.68 13.77 43300.0 13.37
2020-06-12 13.77 13.54 13.6 13.77 64700.0 13.37
2020-06-11 13.83 13.55 13.83 13.59 42300.0 13.15
2020-06-10 13.81 13.73 13.8 13.8 43900.0 13.35
2020-06-09 13.82 13.76 13.8 13.78 19700.0 13.33
2020-06-08 13.8 13.75 13.75 13.8 54600.0 13.35
2020-06-05 13.8 13.71 13.78 13.77 34400.0 13.32
2020-06-04 13.81 13.7 13.79 13.78 41900.0 13.33
2020-06-03 13.81 13.7 13.72 13.77 73500.0 13.32
2020-06-02 13.8 13.69 13.69 13.75 55200.0 13.3
2020-06-01 13.72 13.56 13.68 13.71 73900.0 13.26
2020-05-29 13.61 13.46 13.46 13.59 60600.0 13.15
2020-05-28 13.47 13.33 13.42 13.47 64300.0 13.03
2020-05-27 13.38 13.31 13.34 13.38 31800.0 12.94
2020-05-26 13.34 13.24 13.33 13.31 33200.0 12.87
2020-05-22 13.24 13.16 13.18 13.24 46800.0 12.81
2020-05-21 13.14 13.07 13.08 13.14 44700.0 12.71
2020-05-20 13.14 13.02 13.08 13.08 33100.0 12.65
2020-05-19 13.06 12.96 13.02 12.97 89300.0 12.55
2020-05-18 13.09 13.04 13.04 13.06 14500.0 12.63
2020-05-15 13.11 12.99 13.07 12.99 57000.0 12.57
2020-05-14 13.12 12.98 13.12 13.02 79700.0 12.59
2020-05-13 14.0 13.13 14.0 13.18 80700.0 12.7
2020-05-12 13.55 13.34 13.55 13.4 43500.0 12.91
2020-05-11 13.5 13.34 13.43 13.37 53600.0 12.89
2020-05-08 13.51 13.33 13.33 13.43 37300.0 12.94
2020-05-07 13.38 13.26 13.33 13.35 35400.0 12.87
2020-05-06 13.29 13.2 13.23 13.25 35900.0 12.77
2020-05-05 13.24 13.1 13.1 13.15 71800.0 12.67
2020-05-04 13.14 13.0 13.0 13.09 38900.0 12.62
2020-05-01 13.05 12.89 12.89 12.99 59600.0 12.52
2020-04-30 13.02 12.86 13.02 13.0 75700.0 12.53
2020-04-29 13.15 12.75 12.93 13.15 106800.0 12.67
2020-04-28 12.9 12.73 12.85 12.75 50500.0 12.29
2020-04-27 13.07 12.77 13.0 12.84 50600.0 12.37
2020-04-24 13.23 13.0 13.23 13.08 35000.0 12.61
2020-04-23 13.34 13.16 13.3 13.27 51900.0 12.79
2020-04-22 13.38 13.3 13.3 13.37 29800.0 12.89
2020-04-21 13.39 13.24 13.39 13.35 16700.0 12.87
2020-04-20 13.54 13.33 13.33 13.35 32300.0 12.87
2020-04-17 13.55 13.42 13.51 13.51 30700.0 13.02
2020-04-16 13.56 13.35 13.47 13.4 42900.0 12.91
2020-04-15 13.66 13.46 13.61 13.51 58200.0 13.02
2020-04-14 13.65 13.46 13.46 13.65 43800.0 13.16
2020-04-13 13.53 13.36 13.41 13.51 83000.0 12.97
2020-04-09 13.55 13.16 13.16 13.49 53800.0 12.96
2020-04-08 13.2 12.99 13.03 13.05 117400.0 12.53
2020-04-07 13.14 12.97 12.97 13.04 68000.0 12.52
2020-04-06 12.92 12.71 12.71 12.88 39700.0 12.37
2020-04-03 12.82 12.48 12.74 12.6 35500.0 12.1
2020-04-02 12.95 12.67 12.95 12.87 30200.0 12.36
2020-04-01 13.38 12.67 13.38 12.86 104900.0 12.35
2020-03-31 13.68 13.25 13.42 13.25 111700.0 12.72
2020-03-30 13.68 13.38 13.48 13.61 52100.0 13.07
2020-03-27 13.32 12.93 13.08 13.29 69100.0 12.76
2020-03-26 13.37 12.53 12.53 13.29 42400.0 12.76
2020-03-25 12.57 11.69 11.83 12.53 96500.0 12.03
2020-03-24 11.87 11.37 11.43 11.63 194100.0 11.17
2020-03-23 11.83 11.1 11.43 11.37 104500.0 10.92
2020-03-20 12.2 11.47 11.57 11.61 189500.0 11.15
2020-03-19 11.79 10.41 10.47 11.57 155400.0 11.11
2020-03-18 12.2 10.82 11.65 11.06 209000.0 10.62
2020-03-17 12.71 11.99 12.68 12.66 336200.0 12.16
2020-03-16 13.26 12.33 13.26 12.63 137200.0 12.13
2020-03-13 13.28 12.96 13.0 13.17 95100.0 12.65
2020-03-12 13.41 12.65 13.34 12.73 209700.0 12.18
2020-03-11 14.37 13.76 14.34 13.84 146000.0 13.24
2020-03-10 14.57 14.38 14.57 14.43 79200.0 13.81
2020-03-09 14.61 14.47 14.61 14.5 73300.0 13.87
2020-03-06 14.74 14.55 14.57 14.74 47100.0 14.1
2020-03-05 14.6 14.52 14.57 14.53 53500.0 13.9
2020-03-04 14.72 14.5 14.72 14.55 69300.0 13.92
2020-03-03 14.67 14.48 14.67 14.6 42600.0 13.97
2020-03-02 14.52 14.37 14.44 14.52 175700.0 13.89
2020-02-28 14.55 14.32 14.55 14.39 59300.0 13.77
2020-02-27 14.64 14.59 14.64 14.59 84500.0 13.96
2020-02-26 14.66 14.58 14.6 14.64 74700.0 14.01
2020-02-25 14.68 14.61 14.65 14.65 53700.0 14.02
2020-02-24 14.63 14.57 14.61 14.63 53700.0 14.0
2020-02-21 14.61 14.56 14.61 14.58 35100.0 13.95
2020-02-20 14.62 14.56 14.57 14.61 32000.0 13.98
2020-02-19 14.58 14.53 14.58 14.55 56100.0 13.92
2020-02-18 14.62 14.55 14.6 14.58 32900.0 13.95