BSE - BlackRock New York Municipal Income Quality Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201812.4412.4512.4412.4512.459,300
Jul 19, 201812.4712.4712.4512.4612.465,000
Jul 18, 201812.4312.4512.4312.4512.457,400
Jul 17, 201812.4312.5112.4212.4512.4512,300
Jul 16, 201812.3812.4412.3812.4412.448,800
Jul 13, 201812.4112.4112.3812.4012.4011,400
Jul 13, 20180.041 Dividend
Jul 12, 201812.4312.4612.4312.4612.429,000
Jul 11, 201812.4412.4512.4312.4512.414,500
Jul 10, 201812.4212.4312.4212.4312.394,700
Jul 09, 201812.4312.4512.4012.4512.4116,400
Jul 06, 201812.3612.4812.3612.4212.386,100
Jul 05, 201812.3612.4812.3612.4012.3622,200
Jul 03, 201812.4012.4012.3612.3912.358,100
Jul 02, 201812.4212.4912.3912.4012.3619,800
Jun 29, 201812.4012.4112.3312.4112.376,300
Jun 28, 201812.3312.3812.3312.3812.342,200
Jun 27, 201812.3612.4012.3612.4012.362,900
Jun 26, 201812.3112.3612.3112.3612.3213,600
Jun 25, 201812.2512.3312.2512.3312.2960,200
Jun 22, 201812.3312.3512.2612.3012.268,200
Jun 21, 201812.3112.4012.3112.3612.3216,000
Jun 20, 201812.3712.3712.3512.3612.326,700
Jun 19, 201812.3612.3712.3112.3412.3015,300
Jun 18, 201812.3712.3812.3312.3612.329,300
Jun 15, 201812.3312.3712.3312.3712.334,700
Jun 14, 201812.3112.3512.2812.3112.279,500
Jun 14, 20180.047 Dividend
Jun 13, 201812.4012.4212.3312.3612.2719,400
Jun 12, 201812.3512.5112.3512.4012.3122,600
Jun 11, 201812.4012.4812.3812.4212.339,300
Jun 08, 201812.4112.4912.4012.4412.351,700
Jun 07, 201812.4912.4912.4512.4712.382,700
Jun 06, 201812.4212.5012.4212.4712.385,500
Jun 05, 201812.4112.4812.4112.4812.3920,400
Jun 04, 201812.4112.4512.3812.4412.359,400
Jun 01, 201812.3812.4112.3812.4112.326,400
May 31, 201812.3712.4112.3712.4112.326,300
May 30, 201812.3612.3912.3412.3812.2928,900
May 29, 201812.3812.4312.3712.4312.346,800
May 25, 201812.3412.3712.3412.3512.264,300
May 24, 201812.3212.3612.3212.3512.267,700
May 23, 201812.3312.3612.3012.3612.2710,500
May 22, 201812.3312.3312.3012.3112.223,400
May 21, 201812.4112.4112.3012.3112.2215,800
May 18, 201812.2912.3212.2912.3012.215,500
May 17, 201812.3312.3712.3212.3412.254,800
May 16, 201812.3612.3612.3112.3412.257,900
May 15, 201812.4112.4112.3312.3812.295,200
May 14, 201812.4312.4612.3912.3912.307,400
May 14, 20180.047 Dividend
May 11, 201812.3912.4312.3712.4312.3015,500
May 10, 201812.3712.3812.3612.3812.258,200
May 09, 201812.3412.3812.3412.3812.259,000
May 08, 201812.3112.3812.2912.3812.2514,700
May 07, 201812.3512.3512.3112.3512.2213,400
May 04, 201812.3512.4112.3012.3312.2010,100
May 03, 201812.2912.3812.2912.3612.2315,500
May 02, 201812.2712.3312.2712.3312.209,600
May 01, 201812.2612.3112.2412.3112.189,100
Apr 30, 201812.2912.3112.2812.3112.186,500
Apr 27, 201812.2812.3212.2812.2912.164,600
Apr 26, 201812.2412.2712.2412.2712.145,000
Apr 25, 201812.2112.2312.1912.2312.1024,400
Apr 24, 201812.1812.2212.1812.2212.0919,600
Apr 23, 201812.1712.2412.1412.2312.1017,500
Apr 20, 201812.2312.2712.2212.2612.1320,200
Apr 19, 201812.2812.2812.2312.2512.1254,900
Apr 18, 201812.3012.3512.2912.3012.1714,400
Apr 17, 201812.3412.3612.3212.3512.2219,500
Apr 16, 201812.3912.3912.3512.3612.2320,500
Apr 13, 201812.4312.4512.4012.4112.2814,500
Apr 13, 20180.047 Dividend
Apr 12, 201812.5012.5012.4512.4812.307,800
Apr 11, 201812.5612.5612.5012.5212.348,400
Apr 10, 201812.5612.5612.4312.4712.2925,800
Apr 09, 201812.5012.5812.5012.5312.35700
Apr 06, 201812.4912.5712.4912.5212.342,800
Apr 05, 201812.4312.5012.4312.5012.325,800
Apr 04, 201812.4812.4812.4612.4712.292,400
Apr 03, 201812.4512.5312.4212.4612.2813,600
Apr 02, 201812.4712.5112.4712.4812.307,500
Mar 29, 201812.4212.5212.4212.5012.323,500
Mar 28, 201812.4012.5012.4012.4712.297,000
Mar 27, 201812.4112.4412.3612.4212.2433,300
Mar 26, 201812.4212.4212.3312.4012.2213,400
Mar 23, 201812.4112.4612.4112.4212.2415,200
Mar 22, 201812.4112.4412.3712.4412.267,300
Mar 21, 201812.4212.4512.3512.4112.2326,200
Mar 20, 201812.4612.5012.4512.4712.2913,900
Mar 19, 201812.5212.5212.4812.5012.3213,500
Mar 16, 201812.5412.5512.5112.5312.358,500
Mar 15, 201812.5012.5612.5012.5512.3712,400
Mar 14, 201812.5612.6212.5312.5512.375,000
Mar 14, 20180.047 Dividend
Mar 13, 201812.5712.6412.5712.6112.3823,800
Mar 12, 201812.7212.7212.6612.6812.456,700
Mar 09, 201812.7212.7312.6612.7312.5015,800
Mar 08, 201812.7412.8012.7412.7812.55800
Mar 07, 201812.7912.8012.7112.7612.535,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...