BlackRock Municipal Income Quality Trust (BYM)

11.20Last Price

+0.08 (0.72%)Change

BlackRock Municipal Income Quality Trust is a closed-end investment fund that primarily focuses on investing in a diversified portfolio of municipal bonds

The trust aims to provide shareholders with high current income exempt from federal income tax, while also seeking to preserve capital. Through its investment strategy, BlackRock Municipal Income Quality Trust targets high-quality municipal securities, which are issued by state and local governments, and aims to navigate the complexities of this market by employing experienced fund management. By actively managing its portfolio, the trust seeks to capture opportunities and manage risks associated with interest rate fluctuations and credit quality within the municipal bond space.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.09	11.20	11.09	11.20	131,474	11.20
1/30/2025	11.14	11.14	11.07	11.12	115,662	11.12
1/29/2025	11.12	11.12	11.04	11.10	55,851	11.10
1/28/2025	11.08	11.13	11.02	11.12	53,829	11.12
1/27/2025	11.26	11.29	11.10	11.14	52,723	11.14
1/24/2025	11.07	11.30	11.03	11.24	180,373	11.24
1/23/2025	11.07	11.12	10.99	11.09	91,473	11.09
1/22/2025	11.05	11.14	11.03	11.10	108,218	11.10
1/21/2025	11.10	11.14	11.06	11.11	50,313	11.11
1/17/2025	11.03	11.11	11.03	11.07	72,074	11.07
1/16/2025	10.95	11.06	10.95	11.04	84,626	11.04
1/15/2025	10.90	10.94	10.89	10.92	58,124	10.92
1/14/2025	10.80	10.89	10.77	10.86	47,053	10.80
1/13/2025	10.83	10.85	10.76	10.84	72,087	10.78
1/10/2025	10.88	10.88	10.82	10.85	92,061	10.79
1/08/2025	10.92	11.00	10.89	10.94	109,506	10.88
1/07/2025	10.96	11.00	10.91	10.97	30,130	10.91
1/06/2025	11.00	11.04	10.94	11.01	92,595	10.95
1/03/2025	10.94	11.03	10.94	11.00	67,444	10.94
1/02/2025	10.86	10.95	10.86	10.91	87,659	10.86
12/31/2024	10.70	0.00	10.85	10.85	0	10.79
12/30/2024	10.69	10.80	10.68	10.70	295,085	10.64
12/27/2024	10.72	10.75	10.65	10.71	256,633	10.65
12/26/2024	10.81	10.82	10.67	10.77	309,296	10.71
12/24/2024	10.76	10.81	10.70	10.79	131,853	10.73
12/23/2024	10.81	10.89	10.77	10.80	164,372	10.74
12/20/2024	10.89	10.90	10.80	10.86	365,234	10.80
12/19/2024	11.06	11.07	10.83	10.83	171,202	10.77
12/18/2024	11.10	11.17	10.98	10.98	104,704	10.92
12/17/2024	11.36	11.39	11.14	11.16	251,536	11.10
12/16/2024	11.45	11.46	11.31	11.33	99,271	11.27
12/13/2024	11.57	11.57	11.41	11.42	116,938	11.31
12/12/2024	11.67	11.67	11.56	11.58	60,833	11.46
12/11/2024	11.69	11.70	11.63	11.66	82,648	11.54
12/10/2024	11.60	11.69	11.60	11.69	58,612	11.57
12/09/2024	11.71	11.71	11.62	11.64	40,909	11.52
12/06/2024	11.72	11.74	11.65	11.68	53,317	11.56
12/05/2024	11.76	11.76	11.65	11.67	57,737	11.55
12/04/2024	11.75	11.78	11.68	11.72	87,645	11.60
12/03/2024	11.74	11.75	11.69	11.72	56,008	11.60
12/02/2024	11.73	11.73	11.66	11.69	95,979	11.57
11/29/2024	11.72	11.72	11.62	11.71	33,343	11.59
11/27/2024	11.46	11.63	11.46	11.60	73,047	11.48
11/26/2024	11.54	11.54	11.46	11.48	32,878	11.36
11/25/2024	11.51	11.51	11.44	11.48	76,988	11.36
11/22/2024	11.34	11.41	11.34	11.41	51,679	11.30
11/21/2024	11.35	11.38	11.31	11.32	61,179	11.21
11/20/2024	11.33	11.41	11.31	11.31	63,591	11.20
11/19/2024	11.41	11.43	11.34	11.38	71,698	11.27
11/18/2024	11.42	11.44	11.37	11.40	56,542	11.29
11/15/2024	11.49	11.55	11.37	11.38	85,224	11.27
11/14/2024	11.63	11.63	11.49	11.54	51,633	11.37
11/13/2024	11.56	11.64	11.48	11.54	101,943	11.37
11/12/2024	11.56	11.57	11.44	11.47	65,516	11.30
11/11/2024	11.57	11.65	11.51	11.57	121,223	11.40
11/08/2024	11.48	11.57	11.47	11.52	122,521	11.35
11/07/2024	11.38	11.46	11.37	11.45	86,856	11.28
11/06/2024	11.38	11.42	11.27	11.32	78,749	11.15
11/05/2024	11.36	11.47	11.36	11.43	81,489	11.26
11/04/2024	11.47	11.55	11.35	11.37	120,248	11.20
11/01/2024	11.58	11.60	11.38	11.39	64,918	11.22