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, 2020 12.33 12.42 12.32 12.42 5,329 +0.13(+1.09%)
May 28, 2020 12.26 12.33 12.26 12.29 12,992 +0.06(+0.47%)
May 27, 2020 12.24 12.24 12.22 12.23 2,476 +0.03(+0.24%)
May 26, 2020 12.07 12.25 12.07 12.20 18,955 +0.14(+1.19%)
May 22, 2020 12.04 12.09 12.02 12.06 20,587 +0.06(+0.48%)
May 21, 2020 11.97 12.02 11.97 12.00 29,289 +0.04(+0.32%)
May 20, 2020 11.95 11.97 11.94 11.96 6,041 +0.01(+0.08%)
May 19, 2020 11.85 11.95 11.85 11.95 34,313 +0.11(+0.97%)
May 18, 2020 11.81 11.84 11.80 11.84 8,396 -0.01(-0.06%)
May 15, 2020 11.88 11.88 11.82 11.84 3,762 -0.02(-0.18%)
May 14, 2020 11.97 11.97 11.74 11.87 12,210 -0.05(-0.40%)
May 13, 2020 11.86 11.97 11.79 11.91 37,636 +0.08(+0.64%)
May 12, 2020 11.83 11.87 11.81 11.84 4,484 +0.04(+0.32%)
May 11, 2020 11.80 11.85 11.79 11.80 11,105 +0.00(+0.00%)
May 08, 2020 11.75 11.81 11.75 11.80 11,113 +0.03(+0.24%)
May 07, 2020 11.75 11.77 11.72 11.77 6,803 +0.07(+0.57%)
May 06, 2020 11.67 11.70 11.66 11.70 25,838 +0.04(+0.33%)
May 05, 2020 11.58 11.69 11.56 11.66 32,388 +0.11(+0.99%)
May 04, 2020 11.53 11.56 11.50 11.55 13,131 -0.02(-0.17%)
May 01, 2020 11.49 11.57 11.46 11.57 8,911 +0.07(+0.58%)
Apr 30, 2020 11.53 11.53 11.48 11.50 5,399 -0.01(-0.08%)
Apr 29, 2020 11.47 11.63 11.47 11.51 9,306 +0.05(+0.48%)
Apr 28, 2020 11.44 11.49 11.40 11.46 11,124 +0.01(+0.11%)
Apr 27, 2020 11.61 11.61 11.44 11.45 12,740 -0.18(-1.56%)
Apr 24, 2020 11.71 11.71 11.55 11.63 14,049 -0.05(-0.41%)
Apr 23, 2020 11.75 11.75 11.56 11.67 31,517 -0.05(-0.41%)
Apr 22, 2020 11.83 11.83 11.71 11.72 16,961 -0.02(-0.15%)
Apr 21, 2020 11.86 11.89 11.74 11.74 2,512 -0.08(-0.70%)
Apr 20, 2020 11.93 11.93 11.78 11.82 4,781 -0.06(-0.52%)
Apr 17, 2020 11.89 11.91 11.78 11.88 10,694 -0.02(-0.16%)
Apr 16, 2020 11.87 11.95 11.87 11.90 6,516 -0.02(-0.16%)
Apr 15, 2020 11.90 11.94 11.87 11.92 26,455 -0.01(-0.08%)
Apr 14, 2020 11.83 11.99 11.83 11.93 42,562 +0.13(+1.14%)
Apr 13, 2020 11.93 11.95 11.79 11.80 21,961 -0.07(-0.56%)
Apr 09, 2020 12.01 12.05 11.86 11.86 12,622 +0.16(+1.38%)
Apr 08, 2020 11.55 11.86 11.55 11.70 21,601 +0.10(+0.82%)
Apr 07, 2020 11.40 11.61 11.40 11.61 22,422 +0.26(+2.26%)
Apr 06, 2020 11.24 11.45 11.24 11.35 15,336 +0.22(+1.96%)
Apr 03, 2020 11.33 11.38 11.12 11.13 7,047 -0.29(-2.50%)
Apr 02, 2020 11.57 11.57 11.42 11.42 16,665 -0.17(-1.48%)
Apr 01, 2020 11.88 11.88 11.46 11.59 45,034 -0.29(-2.48%)
Mar 31, 2020 11.94 11.96 11.88 11.88 14,764 -0.07(-0.56%)
Mar 30, 2020 11.86 11.95 11.77 11.95 7,722 +0.26(+2.20%)
Mar 27, 2020 11.69 11.88 11.56 11.69 11,149 -0.06(-0.49%)
Mar 26, 2020 11.50 11.78 11.41 11.75 22,140 +0.45(+3.95%)
Mar 25, 2020 10.42 11.30 10.42 11.30 24,281 +0.81(+7.70%)
Mar 24, 2020 10.12 10.52 10.12 10.50 41,120 +0.46(+4.55%)
Mar 23, 2020 10.32 10.32 9.887 10.04 23,861 -0.14(-1.40%)
Mar 20, 2020 10.46 10.89 10.17 10.18 87,094 +0.01(+0.09%)
Mar 19, 2020 10.22 10.29 9.507 10.17 63,618 -0.52(-4.89%)
Mar 18, 2020 10.80 11.03 10.31 10.70 17,981 -0.92(-7.94%)
Mar 17, 2020 11.68 11.68 11.47 11.62 203,623 -0.03(-0.24%)
Mar 16, 2020 11.65 11.65 11.42 11.65 22,729 -0.27(-2.23%)
Mar 13, 2020 11.86 12.02 11.82 11.91 16,514 +0.16(+1.38%)
Mar 12, 2020 12.47 12.47 11.48 11.75 23,582 -0.81(-6.42%)
Mar 11, 2020 13.01 13.01 12.34 12.56 24,496 -0.35(-2.72%)
Mar 10, 2020 13.03 13.10 12.43 12.91 14,381 -0.16(-1.23%)
Mar 09, 2020 13.16 13.16 13.03 13.07 8,545 -0.19(-1.43%)
Mar 06, 2020 13.25 13.26 13.19 13.26 41,685 +0.01(+0.07%)
Mar 05, 2020 13.24 13.26 13.19 13.25 12,625 +0.04(+0.29%)
Mar 04, 2020 13.07 13.26 13.07 13.21 15,083 +0.08(+0.58%)
Mar 03, 2020 13.06 13.22 13.06 13.13 3,480 +0.09(+0.65%)
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.