BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 12.18 | 12.24 | 12.18 | 12.24 | 12.24 | 99,300 |
| Jun 26, 2024 | 12.13 | 12.19 | 12.13 | 12.17 | 12.17 | 145,400 |
| Jun 25, 2024 | 12.20 | 12.22 | 12.13 | 12.21 | 12.21 | 202,500 |
| Jun 24, 2024 | 12.22 | 12.22 | 12.14 | 12.18 | 12.18 | 118,900 |
| Jun 21, 2024 | 12.20 | 12.23 | 12.16 | 12.17 | 12.17 | 89,600 |
| Jun 20, 2024 | 12.28 | 12.28 | 12.21 | 12.23 | 12.23 | 165,600 |
| Jun 18, 2024 | 12.23 | 12.31 | 12.23 | 12.28 | 12.28 | 132,500 |
| Jun 17, 2024 | 12.22 | 12.23 | 12.20 | 12.23 | 12.23 | 121,600 |
| Jun 14, 2024 | 12.26 | 12.29 | 12.19 | 12.23 | 12.23 | 234,600 |
| Jun 14, 2024 | 0.058 Dividend | |||||
| Jun 13, 2024 | 12.27 | 12.29 | 12.23 | 12.29 | 12.23 | 131,300 |
| Jun 12, 2024 | 12.31 | 12.38 | 12.20 | 12.20 | 12.14 | 233,100 |
| Jun 11, 2024 | 12.19 | 12.24 | 12.18 | 12.23 | 12.17 | 133,300 |
| Jun 10, 2024 | 12.13 | 12.19 | 12.13 | 12.16 | 12.10 | 89,600 |
| Jun 07, 2024 | 12.14 | 12.20 | 12.10 | 12.14 | 12.08 | 145,600 |
| Jun 06, 2024 | 12.14 | 12.18 | 12.14 | 12.17 | 12.11 | 83,300 |
| Jun 05, 2024 | 12.06 | 12.13 | 12.03 | 12.11 | 12.05 | 142,600 |
| Jun 04, 2024 | 12.05 | 12.10 | 12.00 | 12.04 | 11.98 | 185,200 |
| Jun 03, 2024 | 11.97 | 12.00 | 11.92 | 11.95 | 11.89 | 137,500 |
| May 31, 2024 | 11.90 | 11.95 | 11.87 | 11.93 | 11.87 | 174,000 |
| May 30, 2024 | 11.89 | 11.91 | 11.85 | 11.89 | 11.83 | 151,000 |
| May 29, 2024 | 11.96 | 12.00 | 11.88 | 11.88 | 11.82 | 73,100 |
| May 28, 2024 | 12.07 | 12.13 | 11.98 | 12.00 | 11.94 | 110,400 |
| May 24, 2024 | 12.03 | 12.10 | 12.01 | 12.10 | 12.04 | 61,400 |
| May 23, 2024 | 12.00 | 12.04 | 11.93 | 11.99 | 11.93 | 158,900 |
| May 22, 2024 | 12.14 | 12.14 | 12.01 | 12.02 | 11.96 | 113,300 |
| May 21, 2024 | 12.12 | 12.16 | 12.08 | 12.11 | 12.05 | 122,200 |
| May 20, 2024 | 12.14 | 12.14 | 12.08 | 12.10 | 12.04 | 102,200 |
| May 17, 2024 | 12.15 | 12.16 | 12.09 | 12.11 | 12.05 | 105,300 |
| May 16, 2024 | 12.21 | 12.21 | 12.11 | 12.13 | 12.07 | 115,300 |
| May 15, 2024 | 12.16 | 12.17 | 12.11 | 12.17 | 12.11 | 131,200 |
| May 14, 2024 | 12.05 | 12.13 | 12.05 | 12.08 | 12.02 | 102,400 |
| May 14, 2024 | 0.058 Dividend | |||||
| May 13, 2024 | 12.14 | 12.16 | 12.11 | 12.11 | 12.00 | 75,500 |
| May 10, 2024 | 12.21 | 12.21 | 12.12 | 12.13 | 12.01 | 76,700 |
| May 09, 2024 | 12.26 | 12.26 | 12.18 | 12.21 | 12.09 | 116,000 |
| May 08, 2024 | 12.17 | 12.20 | 12.15 | 12.20 | 12.08 | 155,900 |
| May 07, 2024 | 12.20 | 12.20 | 12.13 | 12.14 | 12.02 | 156,400 |
| May 06, 2024 | 11.95 | 12.10 | 11.95 | 12.05 | 11.94 | 138,800 |
| May 03, 2024 | 11.88 | 11.95 | 11.87 | 11.95 | 11.84 | 130,500 |
| May 02, 2024 | 11.76 | 11.83 | 11.72 | 11.82 | 11.71 | 209,300 |
| May 01, 2024 | 11.74 | 11.82 | 11.74 | 11.79 | 11.68 | 168,600 |
| Apr 30, 2024 | 11.76 | 11.79 | 11.73 | 11.75 | 11.64 | 174,300 |
| Apr 29, 2024 | 11.84 | 11.86 | 11.80 | 11.81 | 11.70 | 141,000 |
| Apr 26, 2024 | 11.81 | 11.88 | 11.81 | 11.83 | 11.72 | 79,000 |
| Apr 25, 2024 | 11.78 | 11.83 | 11.78 | 11.80 | 11.69 | 80,000 |
| Apr 24, 2024 | 11.88 | 11.94 | 11.87 | 11.90 | 11.79 | 129,100 |
| Apr 23, 2024 | 11.84 | 11.96 | 11.84 | 11.92 | 11.81 | 106,700 |
| Apr 22, 2024 | 11.90 | 11.92 | 11.84 | 11.85 | 11.74 | 153,700 |
| Apr 19, 2024 | 12.00 | 12.02 | 11.89 | 11.90 | 11.79 | 116,000 |
| Apr 18, 2024 | 12.07 | 12.07 | 11.93 | 11.97 | 11.86 | 119,200 |
| Apr 17, 2024 | 12.03 | 12.05 | 11.99 | 12.03 | 11.92 | 66,400 |
| Apr 16, 2024 | 11.94 | 12.02 | 11.90 | 12.01 | 11.90 | 156,400 |
| Apr 15, 2024 | 12.01 | 12.05 | 11.95 | 11.96 | 11.85 | 124,000 |
| Apr 12, 2024 | 12.11 | 12.15 | 12.09 | 12.12 | 12.01 | 143,000 |
| Apr 12, 2024 | 0.058 Dividend | |||||
| Apr 11, 2024 | 12.09 | 12.14 | 12.06 | 12.14 | 11.97 | 121,600 |
| Apr 10, 2024 | 12.18 | 12.18 | 12.07 | 12.11 | 11.94 | 142,900 |
| Apr 09, 2024 | 12.28 | 12.29 | 12.22 | 12.23 | 12.06 | 115,100 |
| Apr 08, 2024 | 12.23 | 12.27 | 12.18 | 12.27 | 12.10 | 106,800 |
| Apr 05, 2024 | 12.14 | 12.24 | 12.11 | 12.22 | 12.05 | 187,400 |
| Apr 04, 2024 | 12.22 | 12.22 | 12.15 | 12.17 | 12.00 | 190,300 |
| Apr 03, 2024 | 12.16 | 12.21 | 12.13 | 12.18 | 12.01 | 143,700 |
| Apr 02, 2024 | 12.16 | 12.23 | 12.12 | 12.23 | 12.06 | 168,300 |
| Apr 01, 2024 | 12.28 | 12.31 | 12.18 | 12.22 | 12.05 | 148,000 |
| Mar 28, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 12.08 | 225,900 |
| Mar 27, 2024 | 12.26 | 12.32 | 12.25 | 12.30 | 12.13 | 149,800 |
| Mar 26, 2024 | 12.28 | 12.29 | 12.25 | 12.27 | 12.10 | 147,400 |
| Mar 25, 2024 | 12.35 | 12.35 | 12.25 | 12.28 | 12.11 | 100,900 |
| Mar 22, 2024 | 12.34 | 12.38 | 12.31 | 12.32 | 12.14 | 154,700 |
| Mar 21, 2024 | 12.36 | 12.36 | 12.26 | 12.28 | 12.11 | 135,000 |
| Mar 20, 2024 | 12.34 | 12.36 | 12.30 | 12.31 | 12.13 | 137,100 |
| Mar 19, 2024 | 12.39 | 12.41 | 12.34 | 12.36 | 12.18 | 108,500 |
| Mar 18, 2024 | 12.40 | 12.41 | 12.37 | 12.40 | 12.22 | 108,000 |
| Mar 15, 2024 | 12.34 | 12.37 | 12.31 | 12.35 | 12.17 | 120,600 |
| Mar 14, 2024 | 12.39 | 12.43 | 12.34 | 12.35 | 12.17 | 174,600 |
| Mar 14, 2024 | 0.058 Dividend | |||||
| Mar 13, 2024 | 12.44 | 12.48 | 12.41 | 12.48 | 12.25 | 133,500 |
| Mar 12, 2024 | 12.45 | 12.45 | 12.40 | 12.43 | 12.20 | 122,000 |
| Mar 11, 2024 | 12.46 | 12.48 | 12.42 | 12.43 | 12.20 | 128,300 |
| Mar 08, 2024 | 12.50 | 12.52 | 12.42 | 12.48 | 12.25 | 190,800 |
| Mar 07, 2024 | 12.45 | 12.48 | 12.42 | 12.45 | 12.22 | 151,100 |
| Mar 06, 2024 | 12.43 | 12.47 | 12.41 | 12.43 | 12.20 | 145,700 |
| Mar 05, 2024 | 12.37 | 12.44 | 12.37 | 12.40 | 12.17 | 126,500 |
| Mar 04, 2024 | 12.34 | 12.44 | 12.34 | 12.36 | 12.13 | 186,600 |
| Mar 01, 2024 | 12.30 | 12.37 | 12.26 | 12.36 | 12.13 | 121,000 |
| Feb 29, 2024 | 12.25 | 12.33 | 12.25 | 12.29 | 12.06 | 128,600 |
| Feb 28, 2024 | 12.14 | 12.25 | 12.14 | 12.24 | 12.01 | 87,700 |
| Feb 27, 2024 | 12.18 | 12.20 | 12.15 | 12.16 | 11.93 | 110,200 |
| Feb 26, 2024 | 12.26 | 12.35 | 12.16 | 12.19 | 11.96 | 151,400 |
| Feb 23, 2024 | 12.28 | 12.31 | 12.24 | 12.25 | 12.02 | 136,800 |
| Feb 22, 2024 | 12.27 | 12.28 | 12.23 | 12.26 | 12.03 | 55,000 |
| Feb 21, 2024 | 12.27 | 12.28 | 12.22 | 12.25 | 12.02 | 77,000 |
| Feb 20, 2024 | 12.25 | 12.29 | 12.24 | 12.27 | 12.04 | 84,200 |
| Feb 16, 2024 | 12.28 | 12.28 | 12.20 | 12.25 | 12.02 | 160,400 |
| Feb 15, 2024 | 12.28 | 12.33 | 12.26 | 12.30 | 12.07 | 212,300 |
| Feb 14, 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 12.02 | 237,100 |
| Feb 14, 2024 | 0.058 Dividend | |||||
| Feb 13, 2024 | 12.11 | 12.16 | 12.06 | 12.15 | 11.86 | 448,300 |
| Feb 12, 2024 | 12.27 | 12.27 | 12.11 | 12.19 | 11.90 | 407,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.