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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.03 16.18 15.99 16.14 0.1M
2021-12-30 15.96 16.06 15.94 16.01 0.1M
2021-12-29 16.00 16.07 15.89 15.96 0.2M
2021-12-28 16.12 16.15 16.02 16.05 0.1M
2021-12-27 16.21 16.30 16.10 16.12 0.1M
2021-12-23 16.26 16.26 16.16 16.18 0.1M
2021-12-22 16.12 16.22 16.08 16.14 0.1M
2021-12-21 16.29 16.38 16.06 16.06 0.1M
2021-12-20 16.39 16.39 16.23 16.26 0.0M
2021-12-17 16.49 16.49 16.31 16.36 0.1M
2021-12-16 16.34 16.44 16.33 16.43 0.1M
2021-12-15 16.49 16.49 16.30 16.43 0.1M
2021-12-14 16.20 16.45 16.20 16.45 0.1M
2021-12-13 16.10 16.29 16.10 16.27 0.1M
2021-12-10 16.17 16.23 16.10 16.14 0.1M
2021-12-09 16.04 16.19 16.03 16.18 0.1M
2021-12-08 15.99 16.08 15.93 16.08 0.1M
2021-12-07 15.84 16.00 15.84 15.92 0.2M
2021-12-06 15.89 15.99 15.82 15.83 0.1M
2021-12-03 15.93 16.07 15.87 15.89 0.1M
2021-12-02 16.05 16.07 15.92 15.93 0.1M
2021-12-01 16.11 16.16 16.02 16.04 0.1M
2021-11-30 16.12 16.19 16.03 16.06 0.1M
2021-11-29 16.03 16.11 16.02 16.09 0.1M
2021-11-26 16.05 16.06 15.99 16.02 0.0M
2021-11-24 16.10 16.10 16.02 16.07 0.1M
2021-11-23 16.17 16.18 16.00 16.05 0.1M
2021-11-22 16.20 16.20 16.15 16.17 0.1M
2021-11-19 16.30 16.36 16.19 16.20 0.1M
2021-11-18 16.28 16.36 16.28 16.36 0.1M
2021-11-17 16.23 16.39 16.22 16.32 0.1M
2021-11-16 16.34 16.37 16.28 16.29 0.0M
2021-11-15 16.45 16.45 16.35 16.35 0.1M
2021-11-12 16.39 16.43 16.25 16.39 0.1M
2021-11-11 16.42 16.44 16.37 16.41 0.0M
2021-11-10 16.26 16.44 16.26 16.44 0.1M
2021-11-09 16.20 16.42 15.95 16.31 0.2M
2021-11-08 16.47 17.20 16.25 16.31 0.1M
2021-11-05 16.26 16.33 16.26 16.28 0.1M
2021-11-04 16.18 16.29 16.18 16.24 0.1M
2021-11-03 16.23 16.26 16.18 16.22 0.1M
2021-11-02 16.21 16.25 16.04 16.23 0.1M
2021-11-01 16.16 16.23 16.07 16.23 0.1M
2021-10-29 16.02 16.12 16.02 16.12 0.1M
2021-10-28 16.11 16.20 15.95 16.05 0.1M
2021-10-27 16.27 16.31 16.12 16.13 0.1M
2021-10-26 16.38 16.40 16.25 16.27 0.1M
2021-10-25 16.45 16.50 16.35 16.43 0.1M
2021-10-22 16.47 16.49 16.43 16.46 0.1M
2021-10-21 16.47 16.55 16.34 16.39 0.1M
2021-10-20 16.45 16.57 16.44 16.45 0.1M
2021-10-19 16.51 16.62 16.48 16.52 0.0M
2021-10-18 16.60 16.61 16.53 16.55 0.0M
2021-10-15 16.60 16.65 16.51 16.63 0.1M
2021-10-14 16.38 16.60 16.34 16.60 0.0M
2021-10-13 16.24 16.48 16.24 16.43 0.1M
2021-10-12 16.11 16.27 16.11 16.26 0.1M
2021-10-11 16.12 16.25 16.07 16.09 0.1M
2021-10-08 16.11 16.18 16.08 16.10 0.1M
2021-10-07 16.18 16.22 16.11 16.16 0.1M
2021-10-06 15.99 16.11 15.98 16.10 0.1M
2021-10-05 16.03 16.12 15.99 16.01 0.1M
2021-10-04 16.15 16.24 16.03 16.03 0.1M
2021-10-01 16.25 16.28 16.15 16.21 0.1M
2021-09-30 16.50 16.57 16.20 16.20 0.2M
2021-09-29 16.45 16.58 16.45 16.52 0.1M
2021-09-28 16.71 16.71 16.44 16.44 0.1M
2021-09-27 16.86 16.86 16.70 16.76 0.1M
2021-09-24 16.90 16.90 16.78 16.88 0.1M
2021-09-23 16.96 16.96 16.80 16.88 0.1M
2021-09-22 16.81 16.92 16.81 16.88 0.1M
2021-09-21 16.75 16.94 16.66 16.81 0.1M
2021-09-20 16.63 16.74 16.58 16.68 0.1M
2021-09-17 16.68 16.68 16.60 16.65 0.1M
2021-09-16 16.66 16.68 16.62 16.66 0.1M
2021-09-15 16.57 16.70 16.56 16.65 0.1M
2021-09-14 16.58 16.58 16.54 16.55 0.1M
2021-09-13 16.62 16.64 16.58 16.63 0.1M
2021-09-10 16.58 16.62 16.56 16.61 0.1M
2021-09-09 16.54 16.63 16.54 16.58 0.1M
2021-09-08 16.60 16.60 16.53 16.58 0.1M
2021-09-07 16.66 16.71 16.57 16.57 0.0M
2021-09-03 16.77 16.77 16.61 16.68 0.1M
2021-09-02 16.85 16.90 16.66 16.71 0.1M
2021-09-01 16.87 16.87 16.71 16.79 0.1M
2021-08-31 16.80 16.84 16.75 16.79 0.1M
2021-08-30 16.92 16.94 16.80 16.80 0.1M
2021-08-27 16.98 16.99 16.86 16.92 0.1M
2021-08-26 16.88 16.99 16.88 16.99 0.1M
2021-08-25 16.89 16.92 16.86 16.89 0.1M
2021-08-24 16.86 16.95 16.83 16.92 0.1M
2021-08-23 16.89 16.89 16.82 16.86 0.1M
2021-08-20 16.78 16.88 16.78 16.86 0.1M
2021-08-19 16.78 16.82 16.78 16.78 0.1M
2021-08-18 16.70 16.82 16.70 16.77 0.1M
2021-08-17 16.69 16.77 16.67 16.70 0.1M
2021-08-16 16.77 16.92 16.66 16.69 0.1M
2021-08-13 16.76 16.99 16.71 16.81 0.1M
2021-08-12 16.80 16.87 16.79 16.84 0.1M
2021-08-11 16.75 16.85 16.73 16.79 0.1M
2021-08-10 16.72 16.75 16.69 16.75 0.1M
2021-08-09 16.63 16.71 16.61 16.69 0.1M
2021-08-06 16.60 16.66 16.56 16.63 0.1M
2021-08-05 16.68 16.75 16.61 16.61 0.1M
2021-08-04 16.70 16.75 16.67 16.73 0.1M
2021-08-03 16.63 16.72 16.61 16.72 0.1M
2021-08-02 16.64 16.67 16.59 16.63 0.2M
2021-07-30 16.58 16.64 16.58 16.60 0.1M
2021-07-29 16.57 16.65 16.57 16.62 0.1M
2021-07-28 16.57 16.60 16.54 16.57 0.1M
2021-07-27 16.54 16.61 16.54 16.57 0.1M
2021-07-26 16.56 16.60 16.53 16.55 0.1M
2021-07-23 16.50 16.62 16.42 16.56 0.1M
2021-07-22 16.56 16.56 16.44 16.46 0.1M
2021-07-21 16.56 16.64 16.47 16.50 0.1M
2021-07-20 16.55 16.75 16.54 16.56 0.1M
2021-07-19 16.74 16.75 16.51 16.54 0.1M
2021-07-16 16.89 16.89 16.71 16.74 0.0M
2021-07-15 17.01 17.01 16.81 16.85 0.1M
2021-07-14 16.99 17.05 16.88 16.95 0.1M
2021-07-13 16.96 17.10 16.96 17.08 0.1M
2021-07-12 16.95 17.02 16.89 17.02 0.1M
2021-07-09 16.89 16.92 16.83 16.92 0.0M
2021-07-08 16.70 16.85 16.70 16.83 0.1M
2021-07-07 16.78 16.82 16.70 16.81 0.1M
2021-07-06 16.84 16.88 16.75 16.78 0.1M
2021-07-02 16.85 16.85 16.77 16.81 0.1M
2021-07-01 16.88 16.88 16.78 16.82 0.1M
2021-06-30 16.83 16.90 16.75 16.75 0.1M
2021-06-29 16.88 16.93 16.78 16.78 0.1M
2021-06-28 16.83 16.89 16.79 16.88 0.1M
2021-06-25 16.85 16.85 16.76 16.84 0.1M
2021-06-24 16.78 16.85 16.75 16.80 0.1M
2021-06-23 16.72 16.81 16.70 16.75 0.1M
2021-06-22 16.72 16.74 16.69 16.69 0.1M
2021-06-21 16.74 16.74 16.68 16.70 0.0M
2021-06-18 16.63 16.75 16.63 16.74 0.1M
2021-06-17 16.66 16.68 16.60 16.65 0.0M
2021-06-16 16.66 16.70 16.55 16.62 0.1M
2021-06-15 16.66 16.70 16.59 16.66 0.1M
2021-06-14 16.62 16.65 16.52 16.63 0.1M
2021-06-11 16.54 16.66 16.54 16.63 0.1M
2021-06-10 16.61 16.67 16.53 16.57 0.1M
2021-06-09 16.56 16.65 16.53 16.61 0.1M
2021-06-08 16.52 16.64 16.42 16.56 0.1M
2021-06-07 16.47 16.48 16.37 16.48 0.1M
2021-06-04 16.53 16.53 16.37 16.42 0.1M
2021-06-03 16.57 16.58 16.37 16.41 0.2M
2021-06-02 16.73 16.73 16.45 16.47 0.1M
2021-06-01 16.60 16.75 16.55 16.62 0.1M
2021-05-28 16.47 16.63 16.45 16.59 0.1M
2021-05-27 16.47 16.52 16.39 16.48 0.1M
2021-05-26 16.53 16.55 16.45 16.47 0.1M
2021-05-25 16.44 16.59 16.35 16.52 0.1M
2021-05-24 16.60 16.60 16.41 16.42 0.1M
2021-05-21 16.46 16.54 16.40 16.45 0.1M
2021-05-20 16.40 16.43 16.39 16.43 0.1M
2021-05-19 16.24 16.34 16.20 16.33 0.1M
2021-05-18 16.29 16.34 16.15 16.20 0.1M
2021-05-17 16.41 16.41 16.25 16.29 0.1M
2021-05-14 16.36 16.37 16.21 16.36 0.1M
2021-05-13 16.25 16.26 16.19 16.25 0.1M
2021-05-12 16.38 16.44 16.21 16.24 0.1M
2021-05-11 16.42 16.46 16.38 16.40 0.1M
2021-05-10 16.48 16.50 16.42 16.46 0.1M
2021-05-07 16.35 16.45 16.28 16.44 0.1M
2021-05-06 16.23 16.32 16.15 16.30 0.2M
2021-05-05 16.08 16.19 16.06 16.19 0.2M
2021-05-04 15.94 16.08 15.94 16.05 0.2M
2021-05-03 15.93 16.00 15.88 15.94 0.2M
2021-04-30 15.87 15.94 15.87 15.92 0.1M
2021-04-29 15.89 15.95 15.88 15.90 0.1M
2021-04-28 15.93 16.00 15.85 15.90 0.2M
2021-04-27 16.06 16.07 15.94 15.95 0.1M
2021-04-26 16.06 16.14 15.98 16.04 0.1M
2021-04-23 15.98 16.09 15.95 16.09 0.3M
2021-04-22 15.98 16.00 15.92 15.96 0.2M
2021-04-21 16.04 16.15 15.89 15.99 0.3M
2021-04-20 16.09 16.19 16.03 16.09 0.1M
2021-04-19 16.21 16.30 16.05 16.09 0.1M
2021-04-16 16.20 16.24 16.16 16.20 0.1M
2021-04-15 16.13 16.25 16.13 16.20 0.1M
2021-04-14 16.06 16.14 16.02 16.11 0.1M
2021-04-13 15.91 16.07 15.91 16.06 0.1M
2021-04-12 15.91 16.01 15.91 15.96 0.0M
2021-04-09 15.98 16.02 15.88 15.91 0.0M
2021-04-08 15.95 16.03 15.95 16.00 0.1M
2021-04-07 15.89 15.97 15.89 15.95 0.1M
2021-04-06 15.90 16.05 15.90 15.98 0.1M
2021-04-05 15.94 16.05 15.88 15.91 0.1M
2021-04-01 15.88 16.08 15.88 15.96 0.1M
2021-03-31 15.75 15.89 15.67 15.89 0.1M
2021-03-30 15.51 15.74 15.51 15.74 0.1M
2021-03-29 15.51 15.54 15.48 15.51 0.1M
2021-03-26 15.39 15.53 15.39 15.47 0.1M
2021-03-25 15.50 15.57 15.35 15.40 0.2M
2021-03-24 15.55 15.63 15.47 15.50 0.1M
2021-03-23 15.52 15.59 15.47 15.54 0.1M
2021-03-22 15.55 15.55 15.47 15.52 0.1M
2021-03-19 15.53 15.57 15.43 15.54 0.1M
2021-03-18 15.60 15.60 15.43 15.50 0.1M
2021-03-17 15.63 15.63 15.58 15.62 0.0M
2021-03-16 15.74 15.76 15.59 15.65 0.1M
2021-03-15 15.69 15.72 15.61 15.70 0.0M
2021-03-12 15.68 15.73 15.51 15.63 0.2M
2021-03-11 15.88 15.88 15.76 15.82 0.0M
2021-03-10 15.66 15.76 15.64 15.76 0.1M
2021-03-09 15.54 15.67 15.53 15.63 0.1M
2021-03-08 15.52 15.59 15.43 15.50 0.1M
2021-03-05 15.47 15.53 15.41 15.53 0.0M
2021-03-04 15.61 15.99 15.38 15.46 0.2M
2021-03-03 15.70 15.78 15.50 15.61 0.2M
2021-03-02 15.82 15.91 15.65 15.78 0.1M
2021-03-01 16.07 16.13 15.74 15.81 0.2M
2021-02-26 15.91 16.00 15.82 15.97 0.1M
2021-02-25 16.05 16.05 15.77 15.84 0.1M
2021-02-24 15.91 16.13 15.88 16.09 0.1M
2021-02-23 16.23 16.23 15.91 15.99 0.1M
2021-02-22 16.52 16.52 16.15 16.16 0.1M
2021-02-19 16.65 16.65 16.39 16.46 0.0M
2021-02-18 16.80 16.80 16.59 16.65 0.0M
2021-02-17 16.88 16.88 16.65 16.72 0.0M
2021-02-16 16.98 16.98 16.75 16.80 0.0M
2021-02-12 17.06 17.08 16.90 16.94 0.1M
2021-02-11 17.18 17.22 17.11 17.15 0.0M
2021-02-10 17.01 17.20 17.01 17.11 0.1M
2021-02-09 17.21 17.28 17.05 17.21 0.1M
2021-02-08 17.18 17.28 17.18 17.20 0.1M
2021-02-05 17.20 17.28 17.20 17.22 0.0M
2021-02-04 17.30 17.32 17.11 17.22 0.0M
2021-02-03 17.53 17.58 17.22 17.27 0.1M
2021-02-02 17.32 17.80 17.24 17.64 0.0M
2021-02-01 17.48 17.66 17.30 17.38 0.0M
2021-01-29 17.26 17.40 17.23 17.29 0.0M
2021-01-28 17.38 17.71 17.20 17.43 0.1M
2021-01-27 17.32 17.48 17.20 17.21 0.1M
2021-01-26 17.17 17.80 17.05 17.20 0.1M
2021-01-25 17.09 17.09 16.95 17.01 0.0M
2021-01-22 17.14 17.25 16.95 17.05 0.0M
2021-01-21 16.90 17.22 16.90 17.08 0.0M
2021-01-20 16.91 17.00 16.86 16.96 0.0M
2021-01-19 16.73 17.05 16.67 16.91 0.0M
2021-01-15 16.89 16.96 16.77 16.82 0.0M
2021-01-14 16.98 16.98 16.38 16.77 0.1M
2021-01-13 16.44 16.52 16.32 16.39 0.1M
2021-01-12 16.55 16.60 16.36 16.42 0.1M
2021-01-11 16.52 16.52 16.41 16.50 0.0M
2021-01-08 16.46 16.53 16.33 16.53 0.0M
2021-01-07 16.42 16.51 16.34 16.38 0.0M
2021-01-06 16.53 16.53 16.36 16.44 0.1M
2021-01-05 16.48 16.59 16.46 16.54 0.1M
2021-01-04 16.62 16.64 16.39 16.48 0.1M