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 29, 2015 10.05 10.09 10.03 10.03 16,471 +0.01(+0.12%)
May 28, 2015 10.00 10.03 9.986 10.02 3,091 -0.02(-0.23%)
May 27, 2015 10.03 10.04 9.993 10.04 13,348 +0.03(+0.31%)
May 26, 2015 9.963 10.02 9.901 10.01 29,533 -0.01(-0.09%)
May 22, 2015 10.03 10.02 10.02 10.02 8,579 -0.03(-0.29%)
May 21, 2015 10.02 10.05 10.00 10.05 12,763 +0.02(+0.23%)
May 20, 2015 10.03 10.03 10.00 10.02 6,896 +0.02(+0.23%)
May 19, 2015 10.04 10.04 9.963 10.00 11,498 -0.05(-0.46%)
May 18, 2015 10.12 10.12 10.00 10.05 19,319 -0.05(-0.53%)
May 15, 2015 10.06 10.12 9.978 10.10 39,750 +0.08(+0.77%)
May 14, 2015 9.970 10.02 9.932 10.02 11,900 +0.09(+0.93%)
May 13, 2015 10.00 10.02 9.924 9.932 18,502 -0.05(-0.54%)
May 12, 2015 9.986 10.02 9.926 9.986 24,154 -0.02(-0.23%)
May 11, 2015 10.01 10.04 10.00 10.01 32,083 -0.02(-0.23%)
May 08, 2015 10.02 10.05 10.01 10.03 26,747 +0.05(+0.54%)
May 07, 2015 9.963 10.01 9.940 9.978 29,588 +0.00(+0.00%)
May 06, 2015 10.06 10.06 9.963 9.978 21,653 -0.07(-0.69%)
May 05, 2015 10.08 10.10 10.04 10.05 30,041 -0.04(-0.38%)
May 04, 2015 10.20 10.20 10.09 10.09 29,934 -0.08(-0.83%)
May 01, 2015 10.24 10.35 10.13 10.17 55,270 -0.02(-0.22%)
Apr 30, 2015 10.25 10.25 10.18 10.19 17,158 -0.04(-0.37%)
Apr 29, 2015 10.27 10.27 10.21 10.23 16,701 -0.02(-0.15%)
Apr 28, 2015 10.27 10.28 10.23 10.25 10,368 +0.02(+0.15%)
Apr 27, 2015 10.35 10.35 10.18 10.23 17,051 -0.11(-1.04%)
Apr 24, 2015 10.35 10.36 10.25 10.34 25,562 +0.04(+0.37%)
Apr 23, 2015 10.28 10.30 10.28 10.30 5,428 +0.05(+0.52%)
Apr 22, 2015 10.32 10.34 10.24 10.25 22,976 -0.06(-0.59%)
Apr 21, 2015 10.32 10.33 10.28 10.31 8,371 +0.01(+0.07%)
Apr 20, 2015 10.34 10.35 10.29 10.30 18,624 -0.01(-0.07%)
Apr 17, 2015 10.29 10.32 10.27 10.31 9,854 +0.02(+0.15%)
Apr 16, 2015 10.27 10.33 10.25 10.29 31,562 +0.00(+0.00%)
Apr 15, 2015 10.32 10.32 10.27 10.29 14,942 +0.02(+0.15%)
Apr 14, 2015 10.29 10.30 10.28 10.28 2,871 +0.02(+0.15%)
Apr 13, 2015 10.30 10.30 10.26 10.26 2,943 +0.00(+0.00%)
Apr 10, 2015 10.29 10.31 10.25 10.26 10,337 +0.00(+0.00%)
Apr 09, 2015 10.28 10.28 10.25 10.26 4,007 +0.00(+0.00%)
Apr 08, 2015 10.28 10.28 10.25 10.26 18,878 +0.00(+0.00%)
Apr 07, 2015 10.22 10.28 10.22 10.26 10,807 +0.03(+0.30%)
Apr 06, 2015 10.25 10.28 10.22 10.23 10,748 +0.05(+0.45%)
Apr 02, 2015 10.25 10.19 10.19 10.19 16,396 -0.07(-0.67%)
Apr 01, 2015 10.30 10.32 10.25 10.25 20,042 +0.02(+0.15%)
Mar 31, 2015 10.26 10.26 10.19 10.24 9,192 +0.04(+0.37%)
Mar 30, 2015 10.37 10.37 10.20 10.20 13,235 -0.09(-0.89%)
Mar 27, 2015 10.26 10.34 10.26 10.29 12,566 +0.05(+0.45%)
Mar 26, 2015 10.28 10.28 10.22 10.25 18,050 -0.02(-0.22%)
Mar 25, 2015 10.25 10.28 10.25 10.27 13,694 -0.01(-0.07%)
Mar 24, 2015 10.29 10.29 10.25 10.28 8,341 +0.01(+0.07%)
Mar 23, 2015 10.31 10.31 10.24 10.27 9,524 -0.01(-0.07%)
Mar 20, 2015 10.22 10.28 10.19 10.28 14,060 +0.06(+0.60%)
Mar 19, 2015 10.31 10.31 10.18 10.22 21,232 -0.12(-1.18%)
Mar 18, 2015 10.07 10.34 10.07 10.34 65,665 +0.34(+3.35%)
Mar 17, 2015 10.05 10.05 9.979 10.00 24,412 -0.07(-0.68%)
Mar 16, 2015 10.08 10.12 10.05 10.07 19,520 -0.02(-0.15%)
Mar 13, 2015 10.11 10.12 10.08 10.09 13,569 -0.08(-0.82%)
Mar 12, 2015 10.14 10.17 10.10 10.17 15,306 +0.05(+0.45%)
Mar 11, 2015 10.19 10.20 10.12 10.12 17,605 -0.06(-0.60%)
Mar 10, 2015 10.15 10.24 10.15 10.19 17,790 +0.02(+0.22%)
Mar 09, 2015 10.19 10.19 10.15 10.16 12,194 +0.00(+0.00%)
Mar 06, 2015 10.20 10.20 10.07 10.16 39,157 -0.06(-0.59%)
Mar 05, 2015 10.22 10.22 10.20 10.22 10,668 +0.05(+0.45%)
Mar 04, 2015 10.20 10.21 10.16 10.18 26,112 +0.00(+0.00%)
Mar 03, 2015 10.18 10.23 10.15 10.18 19,174 +0.00(+0.00%)
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.