Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock New York Municipal Income Quality Trust (NY: BSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.942 9.962 9.878 9.936 11,326 -0.01(-0.13%)
May 30, 2012 9.910 9.955 9.910 9.949 5,701 +0.01(+0.07%)
May 29, 2012 9.865 9.942 9.865 9.942 10,476 +0.08(+0.82%)
May 25, 2012 9.852 9.871 9.852 9.861 5,333 +0.01(+0.10%)
May 24, 2012 9.858 9.871 9.845 9.852 5,062 -0.03(-0.26%)
May 23, 2012 9.813 9.878 9.800 9.878 25,285 +0.08(+0.86%)
May 22, 2012 9.832 9.839 9.793 9.793 8,115 -0.04(-0.40%)
May 21, 2012 9.819 9.852 9.800 9.832 17,977 -0.03(-0.26%)
May 18, 2012 9.813 9.865 9.813 9.858 11,278 +0.01(+0.07%)
May 17, 2012 9.878 9.890 9.845 9.852 13,921 -0.03(-0.26%)
May 16, 2012 9.858 9.878 9.852 9.878 7,467 +0.04(+0.40%)
May 15, 2012 9.858 9.884 9.826 9.839 25,672 -0.02(-0.20%)
May 14, 2012 9.903 9.916 9.858 9.858 8,120 -0.04(-0.39%)
May 11, 2012 9.910 9.942 9.878 9.897 16,853 -0.02(-0.19%)
May 10, 2012 9.903 9.915 9.890 9.915 5,554 +0.02(+0.19%)
May 09, 2012 9.825 9.896 9.825 9.896 12,738 +0.07(+0.72%)
May 08, 2012 9.819 9.837 9.812 9.825 5,474 +0.01(+0.06%)
May 07, 2012 9.812 9.838 9.812 9.819 14,490 -0.04(-0.39%)
May 04, 2012 9.767 9.857 9.767 9.857 30,808 +0.06(+0.66%)
May 03, 2012 9.825 9.844 9.793 9.793 31,980 -0.04(-0.39%)
May 02, 2012 9.883 9.903 9.832 9.832 28,280 -0.06(-0.59%)
May 01, 2012 9.870 9.903 9.864 9.890 15,569 +0.05(+0.52%)
Apr 30, 2012 9.851 9.870 9.825 9.838 9,974 -0.02(-0.20%)
Apr 27, 2012 9.812 9.870 9.812 9.857 8,001 +0.03(+0.33%)
Apr 26, 2012 9.825 9.825 9.819 9.825 13,360 +0.01(+0.07%)
Apr 25, 2012 9.851 9.870 9.817 9.819 16,026 -0.03(-0.33%)
Apr 24, 2012 9.935 9.941 9.844 9.851 12,644 -0.06(-0.59%)
Apr 23, 2012 9.935 9.973 9.864 9.909 20,760 -0.00(-0.00%)
Apr 20, 2012 9.935 9.935 9.909 9.909 7,567 -0.03(-0.26%)
Apr 19, 2012 10.01 10.04 9.890 9.935 20,137 -0.02(-0.19%)
Apr 18, 2012 10.01 10.02 9.954 9.954 10,012 -0.01(-0.13%)
Apr 17, 2012 10.02 10.02 9.967 9.967 6,499 -0.06(-0.58%)
Apr 16, 2012 10.03 10.06 10.02 10.03 8,429 -0.01(-0.06%)
Apr 13, 2012 9.954 10.03 9.954 10.03 14,952 +0.08(+0.78%)
Apr 12, 2012 9.896 9.954 9.851 9.954 9,525 +0.06(+0.60%)
Apr 11, 2012 9.869 9.921 9.857 9.895 8,503 +0.06(+0.65%)
Apr 10, 2012 9.818 9.908 9.818 9.831 10,555 -0.01(-0.07%)
Apr 09, 2012 9.824 9.869 9.812 9.837 11,474 +0.10(+0.99%)
Apr 05, 2012 9.690 9.760 9.690 9.741 11,547 +0.07(+0.73%)
Apr 04, 2012 9.600 9.677 9.600 9.670 8,893 +0.08(+0.80%)
Apr 03, 2012 9.683 9.683 9.593 9.593 22,313 -0.06(-0.66%)
Apr 02, 2012 9.799 9.799 9.658 9.658 15,487 -0.10(-1.05%)
Mar 30, 2012 9.747 9.760 9.664 9.760 9,861 -0.01(-0.07%)
Mar 29, 2012 9.702 9.812 9.702 9.767 27,879 +0.13(+1.33%)
Mar 28, 2012 9.568 9.638 9.568 9.638 15,476 +0.10(+1.01%)
Mar 27, 2012 9.471 9.548 9.387 9.542 18,926 +0.08(+0.81%)
Mar 26, 2012 9.510 9.510 9.439 9.465 16,274 -0.05(-0.54%)
Mar 23, 2012 9.555 9.568 9.516 9.516 10,731 -0.04(-0.40%)
Mar 22, 2012 9.536 9.606 9.516 9.555 25,601 +0.03(+0.34%)
Mar 21, 2012 9.503 9.548 9.491 9.523 7,185 +0.05(+0.54%)
Mar 20, 2012 9.407 9.536 9.311 9.471 38,729 +0.10(+1.03%)
Mar 19, 2012 9.304 9.420 9.240 9.375 22,009 +0.07(+0.76%)
Mar 16, 2012 9.394 9.407 9.247 9.304 55,631 -0.12(-1.23%)
Mar 15, 2012 9.702 9.702 9.401 9.420 43,349 -0.28(-2.91%)
Mar 14, 2012 9.850 9.850 9.638 9.702 55,070 -0.18(-1.87%)
Mar 13, 2012 9.902 9.934 9.837 9.887 21,316 -0.02(-0.20%)
Mar 12, 2012 9.913 9.939 9.888 9.907 13,558 +0.03(+0.32%)
Mar 09, 2012 9.856 9.920 9.856 9.875 17,792 +0.05(+0.52%)
Mar 08, 2012 9.824 9.856 9.824 9.824 17,233 -0.01(-0.13%)
Mar 07, 2012 9.760 9.837 9.760 9.837 13,492 +0.09(+0.92%)
Mar 06, 2012 9.798 9.798 9.747 9.747 14,634 -0.01(-0.13%)
Mar 05, 2012 9.856 9.869 9.760 9.760 22,559 -0.08(-0.84%)
Mar 02, 2012 9.869 9.945 9.837 9.843 26,321 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.