BSE - BlackRock New York Municipal Income Quality Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201913.7413.7013.6313.6313.6315,149
Aug 19, 201913.7413.7613.6413.7013.7071,900
Aug 16, 201913.7613.7613.6713.6713.671,000
Aug 15, 201913.7513.7513.7113.7213.729,800
Aug 14, 201913.7413.7413.6513.6513.658,400
Aug 14, 20190.041 Dividend
Aug 13, 201913.6113.7013.6113.6713.6320,300
Aug 12, 201913.6513.6613.6013.6613.6248,400
Aug 09, 201913.6113.6213.5213.5213.485,900
Aug 08, 201913.6113.6113.5113.6113.573,400
Aug 07, 201913.5713.6013.5413.5713.534,100
Aug 06, 201913.6313.6313.5213.5213.486,800
Aug 05, 201913.6013.6313.5213.5313.494,900
Aug 02, 201913.5113.5813.5013.5813.5460,100
Aug 01, 201913.4713.5113.4613.4813.449,700
Jul 31, 201913.4613.4713.4213.4713.4361,400
Jul 30, 201913.4613.5213.4213.4213.389,200
Jul 29, 201913.5413.5413.4313.4613.423,200
Jul 26, 201913.5313.5313.4913.5013.461,200
Jul 25, 201913.5513.5513.4813.4813.4410,800
Jul 24, 201913.5713.5713.5213.5313.497,500
Jul 23, 201913.4713.5513.4713.5013.462,800
Jul 22, 201913.5213.5213.4913.4913.452,600
Jul 19, 201913.5813.5813.3513.5213.487,600
Jul 18, 201913.4813.5113.4213.5113.4710,500
Jul 17, 201913.4013.4713.4013.4713.438,000
Jul 16, 201913.3613.4413.3613.4013.369,700
Jul 15, 201913.3913.4413.3813.3813.343,700
Jul 12, 201913.3813.4113.3713.4113.374,100
Jul 12, 20190.041 Dividend
Jul 11, 201913.3713.3913.3613.3813.306,000
Jul 10, 201913.2913.3413.2613.3413.265,900
Jul 09, 201913.3013.3013.2113.2113.1314,800
Jul 08, 201913.2313.3013.2313.3013.224,600
Jul 05, 201913.3013.3013.2213.2213.142,100
Jul 03, 201913.2413.3213.2413.3213.245,800
Jul 02, 201913.2613.2913.2313.2413.162,300
Jul 01, 201913.3113.3613.2313.3113.239,400
Jun 28, 201913.3013.3013.2813.2813.202,300
Jun 27, 201913.2413.3013.2413.2613.184,800
Jun 26, 201913.2913.2913.1813.2113.1315,400
Jun 25, 201913.1813.2913.1813.2913.215,300
Jun 24, 201913.2613.2813.1813.2813.205,300
Jun 21, 201913.2113.2413.2013.2413.162,600
Jun 20, 201913.2613.2813.1313.1313.057,800
Jun 19, 201913.2413.2813.2313.2613.1863,000
Jun 18, 201913.1913.2713.1913.2413.1629,400
Jun 17, 201913.2213.2313.1413.2213.1455,500
Jun 14, 201913.2113.2213.1713.2213.1412,700
Jun 13, 201913.1613.2113.1513.2113.133,100
Jun 13, 20190.041 Dividend
Jun 12, 201913.2313.2313.1313.1413.0235,800
Jun 11, 201913.2813.2913.2413.2413.124,300
Jun 10, 201913.2513.2913.2513.2813.162,300
Jun 07, 201913.2413.3013.2413.3013.182,100
Jun 06, 201913.2913.2913.1713.1713.059,600
Jun 05, 201913.2513.2913.2413.2513.1312,300
Jun 04, 201913.2713.2713.2413.2413.124,300
Jun 03, 201913.2413.3013.2413.2913.1739,600
May 31, 201913.2413.2613.2413.2613.148,100
May 30, 201913.2813.2813.2513.2513.133,700
May 29, 201913.2413.2713.2113.2713.156,400
May 28, 201913.3013.3013.2213.2213.1037,200
May 24, 201913.3113.3113.2513.2913.174,500
May 23, 201913.3113.3113.2213.2713.1524,400
May 22, 201913.2913.2913.2613.2613.146,700
May 21, 201913.2413.2913.2413.2913.1710,500
May 20, 201913.3313.3313.2513.2513.137,000
May 17, 201913.2713.3913.2513.3013.1832,400
May 16, 201913.2613.2713.2013.2013.088,700
May 15, 201913.2613.2713.2013.2613.143,900
May 14, 201913.2413.2413.1713.2313.113,300
May 14, 20190.041 Dividend
May 13, 201913.2113.2813.1713.2813.127,000
May 10, 201913.2013.2013.1413.2013.042,900
May 09, 201913.1613.2013.1513.1512.9913,000
May 08, 201913.1113.1313.0713.1112.9524,400
May 07, 201913.0913.1013.0513.0712.9124,000
May 06, 201913.0513.0713.0513.0512.8924,000
May 03, 201912.9513.0112.9513.0112.857,600
May 02, 201912.8812.9312.8812.9212.7619,600
May 01, 201912.8412.8912.8212.8912.7312,900
Apr 30, 201912.7712.8312.7712.8212.669,800
Apr 29, 201912.7212.7712.7212.7712.6117,600
Apr 26, 201912.7012.7912.7012.7212.566,900
Apr 25, 201912.7012.7612.6912.6912.536,600
Apr 24, 201912.6812.7212.6812.6912.536,200
Apr 23, 201912.6512.6612.6412.6412.496,600
Apr 22, 201912.6512.6812.6412.6412.4912,500
Apr 18, 201912.7012.7012.6612.6612.514,600
Apr 17, 201912.7112.7512.6512.6612.5115,900
Apr 16, 201912.7412.7512.7412.7412.584,500
Apr 15, 201912.7612.7712.7312.7512.595,000
Apr 12, 201912.8312.8312.7412.7612.6021,900
Apr 12, 20190.041 Dividend
Apr 11, 201912.8812.8812.8612.8812.685,300
Apr 10, 201912.8812.8812.8512.8812.681,600
Apr 09, 201912.8212.8512.8112.8512.654,800
Apr 08, 201912.8212.8212.8012.8012.603,100
Apr 05, 201912.8212.8312.7912.7912.592,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...