BlackRock MuniYield Quality Closed

MQY
🏛️ usa →
11.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 11.83 11.83 11.82 11.82 17.0K
09:38 11.82 11.82 11.82 11.82 1.5K
09:39 11.82 11.82 11.82 11.82 1.4K
09:40 11.82 11.82 11.82 11.82 1.6K
09:43 11.82 11.82 11.82 11.82 4.9K
09:46 11.80 11.80 11.80 11.80 5.2K
09:49 11.82 11.82 11.82 11.82 0.5K
09:52 11.81 11.81 11.81 11.81 0.9K
09:53 11.81 11.81 11.81 11.81 1.5K
09:54 11.81 11.81 11.81 11.81 0.2K
09:58 11.80 11.80 11.80 11.80 1.2K
10:02 11.79 11.79 11.79 11.79 1.8K
10:05 11.80 11.80 11.80 11.80 0.2K
10:06 11.80 11.80 11.80 11.80 1.1K
10:11 11.80 11.80 11.80 11.80 0.9K
10:27 11.80 11.80 11.79 11.79 4.2K
10:32 11.79 11.79 11.79 11.79 0.6K
10:41 11.79 11.79 11.79 11.79 0.3K
10:47 11.79 11.79 11.79 11.79 0.1K
10:48 11.79 11.79 11.79 11.79 0.5K
10:52 11.79 11.79 11.79 11.79 0.3K
10:55 11.79 11.79 11.79 11.79 2.7K
10:59 11.79 11.79 11.79 11.79 0.2K
11:11 11.79 11.79 11.79 11.79 0.2K
11:18 11.80 11.80 11.80 11.80 2.1K
11:21 11.79 11.79 11.79 11.79 1.1K
11:35 11.79 11.79 11.78 11.78 5.0K
11:44 11.79 11.79 11.79 11.79 0.2K
11:48 11.80 11.80 11.80 11.80 0.6K
11:49 11.77 11.77 11.77 11.77 11.6K
11:53 11.77 11.77 11.77 11.77 1.8K
11:58 11.77 11.77 11.77 11.77 3.5K
12:04 11.78 11.79 11.78 11.79 3.5K
12:06 11.77 11.77 11.77 11.77 1.5K
12:18 11.79 11.79 11.79 11.79 0.2K
12:19 11.77 11.78 11.77 11.78 0.9K
12:26 11.78 11.78 11.78 11.78 0.2K
12:27 11.78 11.78 11.78 11.78 0.2K
12:28 11.79 11.80 11.79 11.80 1.5K
12:33 11.80 11.80 11.80 11.80 4.4K
12:38 11.79 11.79 11.79 11.79 3.1K
12:49 11.79 11.79 11.79 11.79 0.8K
12:55 11.79 11.79 11.79 11.79 5.5K
12:58 11.79 11.79 11.79 11.79 1.2K
13:17 11.78 11.78 11.78 11.78 1.0K
13:20 11.79 11.79 11.79 11.79 0.1K
13:24 11.79 11.79 11.79 11.79 0.3K
13:32 11.79 11.79 11.79 11.79 0.2K
13:33 11.78 11.78 11.78 11.78 0.8K
13:39 11.77 11.77 11.77 11.77 0.3K
13:44 11.77 11.77 11.77 11.77 0.7K
13:55 11.79 11.79 11.79 11.79 2.1K
13:56 11.78 11.78 11.77 11.77 0.5K
13:59 11.77 11.77 11.77 11.77 0.1K
14:14 11.77 11.77 11.77 11.77 0.8K
14:19 11.76 11.76 11.76 11.76 0.6K
14:20 11.77 11.77 11.77 11.77 0.1K
14:23 11.76 11.76 11.75 11.75 1.7K
14:24 11.75 11.75 11.75 11.75 0.4K
14:27 11.76 11.76 11.76 11.76 5.7K
14:30 11.75 11.75 11.75 11.75 2.0K
14:31 11.76 11.76 11.76 11.76 0.4K
14:35 11.75 11.75 11.75 11.75 0.1K
14:36 11.76 11.76 11.76 11.76 0.1K
14:46 11.77 11.77 11.77 11.77 0.2K
14:52 11.77 11.77 11.77 11.77 0.8K
14:53 11.76 11.76 11.76 11.76 0.1K
14:56 11.76 11.77 11.76 11.77 0.9K
15:01 11.76 11.76 11.76 11.76 0.1K
15:05 11.75 11.75 11.75 11.75 2.3K
15:10 11.76 11.76 11.76 11.76 0.6K
15:13 11.75 11.75 11.75 11.75 3.1K
15:14 11.76 11.76 11.76 11.76 1.1K
15:15 11.76 11.76 11.76 11.76 0.9K
15:18 11.77 11.77 11.77 11.77 0.6K
15:19 11.77 11.77 11.76 11.76 1.4K
15:22 11.77 11.77 11.76 11.76 2.7K
15:23 11.77 11.77 11.77 11.77 0.4K
15:25 11.77 11.77 11.77 11.77 1.2K
15:30 11.76 11.76 11.76 11.76 0.2K
15:35 11.77 11.77 11.76 11.76 3.2K
15:36 11.77 11.77 11.77 11.77 2.1K
15:39 11.77 11.77 11.77 11.77 0.1K
15:40 11.76 11.76 11.76 11.76 1.2K
15:42 11.78 11.78 11.78 11.78 1.2K
15:45 11.77 11.77 11.77 11.77 0.5K
15:46 11.77 11.77 11.77 11.77 0.1K
15:47 11.77 11.77 11.77 11.77 0.4K
15:48 11.78 11.78 11.78 11.78 0.5K
15:52 11.77 11.77 11.77 11.77 2.4K
15:55 11.77 11.77 11.77 11.77 0.9K
15:57 11.78 11.78 11.78 11.78 6.2K
15:59 11.78 11.80 11.78 11.80 4.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.70 11.70 11.65 11.65 0.2M
2025-09-29 11.77 11.74 11.61 11.68 0.2M
2025-09-26 11.74 11.76 11.65 11.68 0.1M
2025-09-25 11.72 11.78 11.65 11.70 0.3M
2025-09-24 11.73 11.77 11.67 11.72 0.2M
2025-09-23 11.83 11.83 11.74 11.78 0.2M
2025-09-22 11.84 11.91 11.75 11.81 0.2M
2025-09-19 11.81 11.85 11.80 11.84 0.1M
2025-09-18 11.81 11.84 11.77 11.82 0.2M
2025-09-17 11.85 11.86 11.77 11.81 0.2M
2025-09-16 11.83 11.84 11.76 11.80 0.3M
2025-09-15 11.73 11.82 11.72 11.82 0.3M
2025-09-12 11.71 11.72 11.67 11.71 0.1M
2025-09-11 11.65 11.75 11.63 11.71 0.1M
2025-09-10 11.51 11.63 11.51 11.60 0.2M
2025-09-09 11.47 11.49 11.36 11.49 0.3M
2025-09-08 11.26 11.42 11.25 11.42 0.2M
2025-09-05 11.09 11.20 11.09 11.19 0.3M
2025-09-04 11.08 11.08 11.01 11.04 0.2M
2025-09-03 11.02 11.06 11.01 11.03 0.2M
2025-09-02 11.05 11.07 11.00 11.01 0.2M
2025-08-29 10.99 11.07 10.95 11.07 0.1M
2025-08-28 10.97 11.00 10.94 10.99 0.2M
2025-08-27 10.92 10.97 10.90 10.93 0.2M
2025-08-26 10.89 10.94 10.85 10.92 0.2M
2025-08-25 10.98 10.99 10.90 10.91 0.2M
2025-08-22 10.91 11.01 10.91 10.95 0.2M
2025-08-21 10.88 10.92 10.85 10.86 0.1M
2025-08-20 10.93 10.99 10.87 10.91 0.2M
2025-08-19 10.98 11.02 10.94 10.95 0.1M
2025-08-18 11.06 11.10 10.99 11.00 0.2M
2025-08-15 11.06 11.15 11.06 11.07 0.1M
2025-08-14 11.12 11.15 11.09 11.14 0.2M
2025-08-13 11.13 11.15 11.08 11.15 0.1M
2025-08-12 11.04 11.10 11.02 11.06 0.1M
2025-08-11 11.04 11.08 11.03 11.06 0.2M
2025-08-08 11.06 11.11 11.02 11.04 0.2M
2025-08-07 11.14 11.24 11.03 11.09 0.2M
2025-08-06 11.13 11.21 11.09 11.13 0.1M
2025-08-05 11.04 11.14 11.03 11.09 0.2M
2025-08-04 11.09 11.09 10.96 11.06 0.1M
2025-08-01 11.02 11.07 10.95 11.07 0.2M
2025-07-31 10.86 11.00 10.86 10.96 0.2M
2025-07-30 10.87 10.87 10.83 10.86 0.1M
2025-07-29 10.90 10.90 10.80 10.84 0.2M
2025-07-28 10.83 10.89 10.81 10.86 0.1M
2025-07-25 10.84 10.85 10.79 10.81 0.1M
2025-07-24 10.78 10.83 10.78 10.82 0.1M
2025-07-23 10.85 10.85 10.81 10.84 0.1M
2025-07-22 10.81 10.85 10.78 10.84 0.1M
2025-07-21 10.83 10.86 10.78 10.78 0.1M
2025-07-18 10.95 10.95 10.81 10.82 0.1M
2025-07-17 10.94 10.96 10.87 10.92 0.1M
2025-07-16 11.03 11.03 10.90 10.95 0.1M
2025-07-15 11.06 11.06 10.98 10.98 0.1M
2025-07-14 11.06 11.12 11.05 11.08 0.1M
2025-07-11 11.08 11.09 11.06 11.06 0.1M
2025-07-10 11.16 11.17 11.06 11.10 0.1M
2025-07-09 11.15 11.15 11.08 11.13 0.1M
2025-07-08 11.15 11.15 11.07 11.11 0.1M
2025-07-07 11.22 11.22 11.09 11.13 0.1M
2025-07-03 11.23 11.26 11.18 11.21 0.0M
2025-07-02 11.14 11.23 11.14 11.23 0.2M
2025-07-01 11.11 11.15 11.08 11.14 0.1M
2025-06-30 11.07 11.11 11.02 11.11 0.2M
2025-06-27 11.01 11.04 10.98 11.03 0.2M
2025-06-26 11.00 11.03 10.96 10.96 0.1M
2025-06-25 10.96 11.04 10.96 11.01 0.3M
2025-06-24 10.99 11.00 10.95 10.98 0.1M
2025-06-23 10.95 10.98 10.92 10.97 0.1M
2025-06-20 10.94 10.97 10.92 10.92 0.2M
2025-06-18 10.94 10.97 10.90 10.90 0.1M
2025-06-17 10.92 10.95 10.89 10.94 0.2M
2025-06-16 10.92 10.94 10.88 10.90 0.2M
2025-06-13 10.92 10.95 10.89 10.92 0.1M
2025-06-12 11.01 11.04 10.99 11.01 0.1M
2025-06-11 10.99 11.00 10.94 11.00 0.1M
2025-06-10 10.96 10.99 10.92 10.95 0.2M
2025-06-09 11.02 11.03 10.93 10.95 0.3M
2025-06-06 11.00 11.00 10.94 10.98 0.1M
2025-06-05 11.05 11.06 10.98 10.99 0.2M
2025-06-04 11.02 11.05 11.00 11.00 0.1M
2025-06-03 11.06 11.06 10.99 11.00 0.2M
2025-06-02 11.02 11.05 10.96 11.01 0.2M
2025-05-30 11.05 11.05 10.94 11.02 0.2M
2025-05-29 11.02 11.05 10.98 11.01 0.1M
2025-05-28 11.09 11.09 10.98 10.98 0.1M
2025-05-27 11.09 11.11 11.00 11.09 0.1M
2025-05-23 10.96 11.01 10.94 10.95 0.1M
2025-05-22 10.95 11.01 10.89 10.99 0.2M
2025-05-21 11.10 11.11 10.92 10.92 0.2M
2025-05-20 11.15 11.18 11.09 11.13 0.1M
2025-05-19 11.09 11.18 11.09 11.18 0.1M
2025-05-16 11.29 11.29 11.16 11.19 0.2M
2025-05-15 11.18 11.28 11.15 11.25 0.1M
2025-05-14 11.27 11.27 11.17 11.18 0.1M
2025-05-13 11.26 11.29 11.22 11.24 0.1M
2025-05-12 11.33 11.43 11.24 11.27 0.1M
2025-05-09 11.28 11.31 11.21 11.31 0.1M
2025-05-08 11.33 11.33 11.22 11.22 0.1M
2025-05-07 11.20 11.34 11.20 11.26 0.2M
2025-05-06 11.14 11.26 11.14 11.20 0.1M
2025-05-05 11.18 11.22 11.14 11.18 0.1M
2025-05-02 11.27 11.27 11.14 11.22 0.2M
2025-05-01 11.14 11.21 11.11 11.17 0.1M
2025-04-30 10.97 11.16 10.97 11.14 0.3M
2025-04-29 10.97 11.07 10.95 11.03 0.2M
2025-04-28 11.08 11.08 10.99 11.03 0.1M
2025-04-25 11.07 11.07 11.01 11.05 0.2M
2025-04-24 10.86 11.02 10.86 11.01 0.2M
2025-04-23 10.90 11.01 10.81 10.82 0.3M
2025-04-22 10.78 10.82 10.68 10.80 0.2M
2025-04-21 10.89 10.89 10.61 10.70 0.3M
2025-04-17 10.90 10.94 10.85 10.92 0.1M
2025-04-16 10.87 10.95 10.84 10.92 0.2M
2025-04-15 10.85 10.96 10.84 10.92 0.2M
2025-04-14 10.79 10.92 10.70 10.90 0.2M
2025-04-11 10.56 10.83 10.56 10.76 0.3M
2025-04-10 10.99 11.01 10.57 10.66 0.3M
2025-04-09 10.71 11.11 10.52 11.06 0.5M
2025-04-08 11.29 11.36 10.78 10.86 0.3M
2025-04-07 11.46 11.46 11.16 11.25 0.2M
2025-04-04 11.73 11.79 11.50 11.52 0.2M
2025-04-03 11.84 11.84 11.70 11.71 0.2M
2025-04-02 11.82 11.82 11.72 11.76 0.1M
2025-04-01 11.78 11.87 11.72 11.83 0.2M
2025-03-31 11.74 11.78 11.69 11.71 0.2M
2025-03-28 11.77 11.82 11.68 11.75 0.1M
2025-03-27 11.73 11.75 11.63 11.71 0.1M
2025-03-26 11.79 11.83 11.72 11.73 0.1M
2025-03-25 11.90 11.93 11.78 11.81 0.2M
2025-03-24 11.79 11.97 11.79 11.88 0.2M
2025-03-21 11.77 11.79 11.69 11.77 0.1M
2025-03-20 11.62 11.73 11.58 11.69 0.2M
2025-03-19 11.56 11.63 11.50 11.57 0.3M
2025-03-18 11.69 11.72 11.60 11.64 0.2M
2025-03-17 11.65 11.72 11.60 11.67 0.1M
2025-03-14 11.69 11.69 11.62 11.65 0.1M
2025-03-13 11.83 11.83 11.60 11.74 0.1M
2025-03-12 11.87 11.89 11.73 11.84 0.1M
2025-03-11 11.87 11.95 11.80 11.83 0.1M
2025-03-10 11.89 11.97 11.82 11.89 0.1M
2025-03-07 11.96 12.05 11.87 11.91 0.2M
2025-03-06 12.03 12.03 11.96 11.96 0.1M
2025-03-05 12.03 12.06 11.99 12.03 0.1M
2025-03-04 12.03 12.04 11.98 11.98 0.1M
2025-03-03 12.08 12.09 11.96 12.06 0.3M
2025-02-28 12.05 12.10 12.02 12.07 0.1M
2025-02-27 12.08 12.08 11.97 11.99 0.1M
2025-02-26 12.05 12.06 11.99 12.04 0.1M
2025-02-25 11.93 12.02 11.91 12.01 0.3M
2025-02-24 11.90 11.95 11.83 11.87 0.2M
2025-02-21 11.96 11.96 11.88 11.90 0.1M
2025-02-20 11.97 12.00 11.88 11.92 0.1M
2025-02-19 11.91 11.96 11.89 11.93 0.1M
2025-02-18 11.90 11.93 11.87 11.89 0.3M
2025-02-14 11.92 11.93 11.87 11.92 0.2M
2025-02-13 11.88 11.89 11.83 11.85 0.2M
2025-02-12 11.90 11.91 11.79 11.85 0.3M
2025-02-11 11.98 12.02 11.90 11.99 0.2M
2025-02-10 12.05 12.08 11.97 12.03 0.1M
2025-02-07 12.04 12.08 11.95 11.99 0.1M
2025-02-06 12.05 12.09 12.00 12.03 0.2M
2025-02-05 12.03 12.08 12.01 12.04 0.2M
2025-02-04 11.93 12.05 11.93 11.98 0.2M
2025-02-03 11.88 11.97 11.77 11.91 0.2M
2025-01-31 11.84 11.93 11.83 11.88 0.2M
2025-01-30 11.88 11.90 11.84 11.88 0.1M
2025-01-29 11.82 11.90 11.76 11.81 0.2M
2025-01-28 11.71 11.81 11.70 11.80 0.3M
2025-01-27 11.77 11.82 11.70 11.73 0.2M
2025-01-24 11.76 11.77 11.71 11.77 0.1M
2025-01-23 11.72 11.75 11.65 11.74 0.2M
2025-01-22 11.77 11.80 11.73 11.74 0.2M
2025-01-21 11.76 11.80 11.76 11.77 0.2M
2025-01-17 11.81 11.84 11.75 11.75 0.2M
2025-01-16 11.77 11.79 11.72 11.78 0.1M
2025-01-15 11.71 11.74 11.64 11.71 0.2M
2025-01-14 11.57 11.66 11.56 11.66 0.2M
2025-01-13 11.63 11.63 11.52 11.59 0.3M
2025-01-10 11.66 11.66 11.60 11.60 0.3M
2025-01-08 11.77 11.77 11.70 11.71 0.2M
2025-01-07 11.83 11.83 11.73 11.76 0.3M
2025-01-06 11.79 11.86 11.76 11.80 0.4M
2025-01-03 11.74 11.81 11.74 11.79 0.2M
2025-01-02 11.64 11.74 11.58 11.71 0.2M