BlackRock MuniYield New York Quality Fd Inc. (MYN)
10.10
+0.05 (0.50%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 10.05 | 10.12 | 10.05 | 10.10 | 142,756 | 10.10 |
| 1/30/2025 | 10.10 | 10.15 | 10.02 | 10.05 | 288,377 | 10.05 |
| 1/29/2025 | 10.16 | 10.16 | 10.06 | 10.10 | 206,211 | 10.10 |
| 1/28/2025 | 10.13 | 10.18 | 10.13 | 10.16 | 87,436 | 10.16 |
| 1/27/2025 | 10.10 | 10.16 | 10.10 | 10.13 | 102,270 | 10.13 |
| 1/24/2025 | 10.14 | 10.14 | 10.09 | 10.10 | 63,980 | 10.10 |
| 1/23/2025 | 10.19 | 10.23 | 10.10 | 10.14 | 123,451 | 10.14 |
| 1/22/2025 | 10.25 | 10.27 | 10.15 | 10.20 | 112,384 | 10.20 |
| 1/21/2025 | 10.27 | 10.33 | 10.23 | 10.25 | 34,969 | 10.25 |
| 1/17/2025 | 10.23 | 10.24 | 10.17 | 10.21 | 64,807 | 10.21 |
| 1/16/2025 | 10.20 | 10.20 | 10.15 | 10.18 | 58,770 | 10.18 |
| 1/15/2025 | 10.12 | 10.25 | 10.12 | 10.19 | 64,558 | 10.19 |
| 1/14/2025 | 10.10 | 10.14 | 10.06 | 10.10 | 40,541 | 10.05 |
| 1/13/2025 | 10.05 | 10.10 | 10.00 | 10.06 | 74,238 | 10.01 |
| 1/10/2025 | 10.11 | 10.16 | 10.03 | 10.04 | 76,979 | 9.99 |
| 1/08/2025 | 10.17 | 10.24 | 10.12 | 10.18 | 111,983 | 10.13 |
| 1/07/2025 | 10.14 | 10.19 | 10.09 | 10.17 | 97,158 | 10.12 |
| 1/06/2025 | 10.17 | 10.19 | 10.10 | 10.15 | 80,430 | 10.10 |
| 1/03/2025 | 10.17 | 10.19 | 10.12 | 10.16 | 48,651 | 10.11 |
| 1/02/2025 | 10.13 | 10.18 | 10.10 | 10.14 | 162,515 | 10.09 |
| 12/31/2024 | 10.06 | 0.00 | 10.08 | 10.08 | 0 | 10.03 |
| 12/30/2024 | 10.02 | 10.10 | 10.00 | 10.06 | 147,942 | 10.01 |
| 12/27/2024 | 10.10 | 10.10 | 10.01 | 10.02 | 93,587 | 9.97 |
| 12/26/2024 | 10.08 | 10.14 | 10.03 | 10.12 | 177,816 | 10.07 |
| 12/24/2024 | 10.03 | 10.10 | 10.00 | 10.08 | 138,557 | 10.03 |
| 12/23/2024 | 10.04 | 10.10 | 9.99 | 10.01 | 183,730 | 9.96 |
| 12/20/2024 | 10.11 | 10.14 | 10.05 | 10.06 | 173,892 | 10.01 |
| 12/19/2024 | 10.21 | 10.22 | 10.07 | 10.09 | 211,177 | 10.04 |
| 12/18/2024 | 10.25 | 10.29 | 10.17 | 10.17 | 124,791 | 10.12 |
| 12/17/2024 | 10.34 | 10.36 | 10.25 | 10.27 | 158,405 | 10.22 |
| 12/16/2024 | 10.41 | 10.41 | 10.35 | 10.36 | 76,850 | 10.31 |
| 12/13/2024 | 10.51 | 10.52 | 10.41 | 10.42 | 85,148 | 10.32 |
| 12/12/2024 | 10.70 | 10.70 | 10.54 | 10.56 | 108,299 | 10.46 |
| 12/11/2024 | 10.68 | 10.71 | 10.63 | 10.67 | 99,319 | 10.56 |
| 12/10/2024 | 10.64 | 10.70 | 10.60 | 10.63 | 69,930 | 10.52 |
| 12/09/2024 | 10.59 | 10.62 | 10.59 | 10.61 | 70,619 | 10.50 |
| 12/06/2024 | 10.63 | 10.68 | 10.60 | 10.64 | 94,661 | 10.53 |
| 12/05/2024 | 10.63 | 10.68 | 10.60 | 10.63 | 70,889 | 10.52 |
| 12/04/2024 | 10.67 | 10.67 | 10.61 | 10.63 | 95,116 | 10.52 |
| 12/03/2024 | 10.69 | 10.71 | 10.62 | 10.69 | 117,292 | 10.58 |
| 12/02/2024 | 10.63 | 10.72 | 10.59 | 10.65 | 76,242 | 10.54 |
| 11/29/2024 | 10.61 | 10.66 | 10.55 | 10.66 | 54,404 | 10.55 |
| 11/27/2024 | 10.47 | 10.58 | 10.38 | 10.58 | 88,588 | 10.48 |
| 11/26/2024 | 10.47 | 10.47 | 10.38 | 10.42 | 118,913 | 10.32 |
| 11/25/2024 | 10.54 | 10.55 | 10.45 | 10.45 | 126,723 | 10.35 |
| 11/22/2024 | 10.38 | 10.41 | 10.36 | 10.40 | 55,732 | 10.30 |
| 11/21/2024 | 10.32 | 10.38 | 10.31 | 10.34 | 50,399 | 10.24 |
| 11/20/2024 | 10.31 | 10.34 | 10.28 | 10.30 | 57,957 | 10.20 |
| 11/19/2024 | 10.27 | 10.34 | 10.27 | 10.30 | 77,077 | 10.20 |
| 11/18/2024 | 10.33 | 10.35 | 10.26 | 10.28 | 89,003 | 10.18 |
| 11/15/2024 | 10.33 | 10.34 | 10.26 | 10.30 | 190,198 | 10.20 |
| 11/14/2024 | 10.33 | 10.42 | 10.28 | 10.42 | 148,208 | 10.27 |
| 11/13/2024 | 10.38 | 10.43 | 10.25 | 10.28 | 194,575 | 10.13 |
| 11/12/2024 | 10.41 | 10.42 | 10.33 | 10.35 | 67,281 | 10.20 |
| 11/11/2024 | 10.49 | 10.49 | 10.40 | 10.41 | 62,726 | 10.26 |
| 11/08/2024 | 10.34 | 10.43 | 10.34 | 10.40 | 77,349 | 10.25 |
| 11/07/2024 | 10.22 | 10.30 | 10.22 | 10.29 | 85,660 | 10.14 |
| 11/06/2024 | 10.25 | 10.25 | 10.16 | 10.19 | 274,467 | 10.04 |
| 11/05/2024 | 10.29 | 10.34 | 10.29 | 10.31 | 62,652 | 10.16 |
| 11/04/2024 | 10.37 | 10.44 | 10.28 | 10.30 | 106,229 | 10.15 |
| 11/01/2024 | 10.34 | 10.38 | 10.26 | 10.29 | 119,715 | 10.14 |