BSE - BlackRock New York Municipal Income Quality Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201913.7413.7813.7213.7813.7810,113
Dec 05, 201913.7313.7913.7013.7513.753,200
Dec 04, 201913.6813.7313.6513.7113.713,800
Dec 03, 201913.6413.7313.6213.7013.709,100
Dec 02, 201913.6313.6313.5713.5813.583,200
Nov 29, 201913.5913.6713.5913.6213.621,400
Nov 27, 201913.5613.6313.5613.5913.598,300
Nov 26, 201913.6213.6313.5813.6013.6019,000
Nov 25, 201913.6313.6313.5713.5913.5947,000
Nov 22, 201913.6713.6713.5613.5913.593,200
Nov 21, 201913.6613.6613.6113.6313.6322,300
Nov 20, 201913.6813.6813.6313.6713.672,200
Nov 19, 201913.6713.7113.6113.6313.639,000
Nov 18, 201913.7513.7513.6413.6413.645,600
Nov 15, 201913.7913.7913.7213.7213.72900
Nov 14, 201913.7913.7913.7813.7913.791,700
Nov 14, 20190.041 Dividend
Nov 13, 201913.8313.8313.8013.8213.782,700
Nov 12, 201913.7313.7313.7313.7313.69200
Nov 11, 201913.8013.8013.8013.8013.76500
Nov 08, 201913.7813.8313.7513.7513.719,500
Nov 07, 201913.8713.8913.7713.7913.753,100
Nov 06, 201913.7913.8913.7913.8313.7920,500
Nov 05, 201913.6713.7913.6713.7913.7524,500
Nov 04, 201913.6313.6913.5513.6813.6430,200
Nov 01, 201913.6213.7113.5813.6513.616,800
Oct 31, 201913.6013.6913.5913.6213.586,400
Oct 30, 201913.4913.6013.4813.5913.5510,900
Oct 29, 201913.4913.5413.4113.5313.4920,100
Oct 28, 201913.5813.5913.4813.5313.4910,200
Oct 25, 201913.6613.6913.5513.5513.514,300
Oct 24, 201913.7013.7113.6213.6813.6411,100
Oct 23, 201913.7013.7013.6613.6713.639,900
Oct 22, 201913.7013.7313.6813.6813.641,100
Oct 21, 201913.7813.7813.6113.6713.639,700
Oct 18, 201913.8613.8613.8013.8013.761,900
Oct 17, 201913.8613.8613.8413.8413.807,200
Oct 16, 201913.8413.8913.7313.8513.819,300
Oct 15, 201913.9513.9813.8413.8413.808,300
Oct 14, 201913.9013.9013.8813.8813.846,400
Oct 11, 201913.8913.8913.8113.8813.842,100
Oct 11, 20190.041 Dividend
Oct 10, 201913.9113.9813.8913.8913.811,000
Oct 09, 201913.9513.9913.9513.9513.875,900
Oct 08, 201913.8513.9513.8513.9513.876,100
Oct 07, 201913.8513.8613.8213.8413.761,800
Oct 04, 201913.8313.8613.8313.8613.781,900
Oct 03, 201913.7413.8313.7413.8313.756,800
Oct 02, 201913.7913.8013.7313.7313.658,500
Oct 01, 201913.7413.7913.7413.7913.716,400
Sep 30, 201913.7413.8013.6713.7413.668,800
Sep 27, 201913.7213.7813.6413.6913.612,200
Sep 26, 201913.7513.7813.6813.7513.673,900
Sep 25, 201913.7313.7913.7213.7213.642,300
Sep 24, 201913.8213.8413.7313.7513.679,700
Sep 23, 201913.6913.8913.6013.6013.5211,700
Sep 20, 201913.5213.6913.5013.6913.6113,000
Sep 19, 201913.4613.6613.4613.5413.465,300
Sep 18, 201913.4113.4513.3713.4513.375,400
Sep 17, 201913.5313.5313.3413.3413.2614,600
Sep 16, 201913.6713.6813.4113.4113.3319,300
Sep 13, 201913.7713.7713.5913.5913.5118,000
Sep 13, 20190.041 Dividend
Sep 12, 201913.9513.9713.8313.8413.7212,700
Sep 11, 201913.9513.9713.9213.9713.8510,300
Sep 10, 201913.9113.9813.9113.9413.829,400
Sep 09, 201913.8913.9413.8113.9413.826,300
Sep 06, 201913.9013.9513.8913.8913.7732,800
Sep 05, 201913.9013.9313.8713.9113.7913,200
Sep 04, 201913.8713.9313.8713.9313.8141,100
Sep 03, 201913.8813.9013.8013.9013.7818,000
Aug 30, 201913.8313.8713.7713.8613.7414,300
Aug 29, 201913.8013.8313.7813.8113.6916,300
Aug 28, 201913.7413.8013.7413.7613.6426,500
Aug 27, 201913.7513.7513.7313.7413.621,200
Aug 26, 201913.7713.7713.6513.7313.618,000
Aug 23, 201913.7113.7213.6913.7213.607,100
Aug 22, 201913.7413.7413.6713.6913.578,800
Aug 21, 201913.6413.6913.5813.6613.546,800
Aug 20, 201913.7413.7413.6213.6313.5115,100
Aug 19, 201913.7413.7613.6413.7013.5871,900
Aug 16, 201913.7613.7613.6713.6713.551,000
Aug 15, 201913.7513.7513.7113.7213.609,800
Aug 14, 201913.7413.7413.6513.6513.538,400
Aug 14, 20190.041 Dividend
Aug 13, 201913.6113.7013.6113.6713.5120,300
Aug 12, 201913.6513.6613.6013.6613.5048,400
Aug 09, 201913.6113.6213.5213.5213.365,900
Aug 08, 201913.6113.6113.5113.6113.453,400
Aug 07, 201913.5713.6013.5413.5713.414,100
Aug 06, 201913.6313.6313.5213.5213.366,800
Aug 05, 201913.6013.6313.5213.5313.374,900
Aug 02, 201913.5113.5813.5013.5813.4260,100
Aug 01, 201913.4713.5113.4613.4813.329,700
Jul 31, 201913.4613.4713.4213.4713.3161,400
Jul 30, 201913.4613.5213.4213.4213.269,200
Jul 29, 201913.5413.5413.4313.4613.303,200
Jul 26, 201913.5313.5313.4913.5013.341,200
Jul 25, 201913.5513.5513.4813.4813.3210,800
Jul 24, 201913.5713.5713.5213.5313.377,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...