BlackRock MuniYield Quality Fund III, Inc. (MYI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 11.20 | 11.24 | 11.19 | 11.21 | 11.21 | 167,600 |
| May 07, 2024 | 11.19 | 11.20 | 11.15 | 11.18 | 11.18 | 206,400 |
| May 06, 2024 | 11.07 | 11.13 | 11.07 | 11.11 | 11.11 | 281,800 |
| May 03, 2024 | 11.02 | 11.07 | 11.01 | 11.05 | 11.05 | 287,700 |
| May 02, 2024 | 10.92 | 10.94 | 10.91 | 10.94 | 10.94 | 183,000 |
| May 01, 2024 | 10.93 | 10.96 | 10.91 | 10.94 | 10.94 | 276,300 |
| Apr 30, 2024 | 10.93 | 10.96 | 10.91 | 10.93 | 10.93 | 167,900 |
| Apr 29, 2024 | 10.92 | 11.00 | 10.92 | 10.99 | 10.99 | 169,700 |
| Apr 26, 2024 | 10.93 | 10.96 | 10.92 | 10.92 | 10.92 | 128,100 |
| Apr 25, 2024 | 10.89 | 10.92 | 10.88 | 10.92 | 10.92 | 151,100 |
| Apr 24, 2024 | 11.00 | 11.02 | 10.97 | 10.99 | 10.99 | 183,700 |
| Apr 23, 2024 | 10.93 | 11.02 | 10.93 | 11.00 | 11.00 | 255,000 |
| Apr 22, 2024 | 11.01 | 11.01 | 10.91 | 10.94 | 10.94 | 230,600 |
| Apr 19, 2024 | 11.04 | 11.04 | 10.95 | 10.98 | 10.98 | 202,200 |
| Apr 18, 2024 | 11.06 | 11.07 | 10.99 | 11.00 | 11.00 | 255,900 |
| Apr 17, 2024 | 11.08 | 11.08 | 11.00 | 11.06 | 11.06 | 245,800 |
| Apr 16, 2024 | 11.01 | 11.12 | 10.96 | 11.00 | 11.00 | 478,400 |
| Apr 15, 2024 | 11.07 | 11.10 | 11.02 | 11.03 | 11.03 | 174,000 |
| Apr 12, 2024 | 11.16 | 11.20 | 11.11 | 11.13 | 11.13 | 145,600 |
| Apr 12, 2024 | 0.056 Dividend | |||||
| Apr 11, 2024 | 11.12 | 11.22 | 11.11 | 11.20 | 11.14 | 175,400 |
| Apr 10, 2024 | 11.17 | 11.19 | 11.11 | 11.15 | 11.09 | 330,800 |
| Apr 09, 2024 | 11.29 | 11.30 | 11.21 | 11.25 | 11.19 | 112,400 |
| Apr 08, 2024 | 11.18 | 11.27 | 11.18 | 11.24 | 11.18 | 159,000 |
| Apr 05, 2024 | 11.17 | 11.18 | 11.13 | 11.16 | 11.10 | 137,200 |
| Apr 04, 2024 | 11.25 | 11.26 | 11.17 | 11.20 | 11.14 | 145,700 |
| Apr 03, 2024 | 11.24 | 11.24 | 11.15 | 11.23 | 11.17 | 241,700 |
| Apr 02, 2024 | 11.27 | 11.31 | 11.23 | 11.30 | 11.24 | 241,400 |
| Apr 01, 2024 | 11.46 | 11.50 | 11.30 | 11.33 | 11.27 | 245,400 |
| Mar 28, 2024 | 11.49 | 11.53 | 11.38 | 11.46 | 11.40 | 399,400 |
| Mar 27, 2024 | 11.38 | 11.50 | 11.36 | 11.49 | 11.43 | 257,500 |
| Mar 26, 2024 | 11.38 | 11.40 | 11.35 | 11.40 | 11.34 | 196,300 |
| Mar 25, 2024 | 11.38 | 11.40 | 11.35 | 11.36 | 11.30 | 135,100 |
| Mar 22, 2024 | 11.40 | 11.41 | 11.37 | 11.39 | 11.33 | 167,400 |
| Mar 21, 2024 | 11.43 | 11.44 | 11.32 | 11.35 | 11.29 | 294,900 |
| Mar 20, 2024 | 11.40 | 11.43 | 11.38 | 11.39 | 11.33 | 215,800 |
| Mar 19, 2024 | 11.45 | 11.45 | 11.39 | 11.41 | 11.35 | 125,100 |
| Mar 18, 2024 | 11.42 | 11.46 | 11.40 | 11.45 | 11.39 | 112,800 |
| Mar 15, 2024 | 11.33 | 11.40 | 11.30 | 11.39 | 11.33 | 119,100 |
| Mar 14, 2024 | 11.45 | 11.46 | 11.33 | 11.36 | 11.30 | 231,800 |
| Mar 14, 2024 | 0.056 Dividend | |||||
| Mar 13, 2024 | 11.49 | 11.52 | 11.48 | 11.51 | 11.40 | 152,500 |
| Mar 12, 2024 | 11.50 | 11.52 | 11.45 | 11.48 | 11.37 | 247,300 |
| Mar 11, 2024 | 11.57 | 11.58 | 11.51 | 11.52 | 11.41 | 122,600 |
| Mar 08, 2024 | 11.66 | 11.69 | 11.51 | 11.57 | 11.46 | 390,600 |
| Mar 07, 2024 | 11.62 | 11.64 | 11.61 | 11.63 | 11.52 | 113,500 |
| Mar 06, 2024 | 11.58 | 11.60 | 11.56 | 11.59 | 11.48 | 141,100 |
| Mar 05, 2024 | 11.54 | 11.59 | 11.53 | 11.57 | 11.46 | 571,300 |
| Mar 04, 2024 | 11.46 | 11.55 | 11.45 | 11.53 | 11.42 | 302,600 |
| Mar 01, 2024 | 11.45 | 11.51 | 11.42 | 11.51 | 11.40 | 269,800 |
| Feb 29, 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 11.32 | 105,800 |
| Feb 28, 2024 | 11.33 | 11.39 | 11.33 | 11.38 | 11.27 | 173,400 |
| Feb 27, 2024 | 11.34 | 11.38 | 11.32 | 11.33 | 11.22 | 228,500 |
| Feb 26, 2024 | 11.41 | 11.42 | 11.34 | 11.36 | 11.25 | 157,100 |
| Feb 23, 2024 | 11.45 | 11.45 | 11.39 | 11.39 | 11.28 | 149,000 |
| Feb 22, 2024 | 11.45 | 11.45 | 11.39 | 11.42 | 11.31 | 117,700 |
| Feb 21, 2024 | 11.43 | 11.45 | 11.38 | 11.41 | 11.30 | 146,600 |
| Feb 20, 2024 | 11.42 | 11.44 | 11.41 | 11.43 | 11.32 | 131,600 |
| Feb 16, 2024 | 11.39 | 11.42 | 11.35 | 11.41 | 11.30 | 127,700 |
| Feb 15, 2024 | 11.40 | 11.43 | 11.37 | 11.42 | 11.31 | 281,000 |
| Feb 14, 2024 | 11.20 | 11.33 | 11.20 | 11.33 | 11.22 | 151,900 |
| Feb 14, 2024 | 0.056 Dividend | |||||
| Feb 13, 2024 | 11.26 | 11.29 | 11.22 | 11.25 | 11.08 | 235,000 |
| Feb 12, 2024 | 11.32 | 11.38 | 11.30 | 11.34 | 11.17 | 301,200 |
| Feb 09, 2024 | 11.30 | 11.32 | 11.25 | 11.27 | 11.10 | 342,700 |
| Feb 08, 2024 | 11.33 | 11.33 | 11.27 | 11.28 | 11.11 | 205,700 |
| Feb 07, 2024 | 11.34 | 11.35 | 11.28 | 11.30 | 11.13 | 169,000 |
| Feb 06, 2024 | 11.28 | 11.32 | 11.26 | 11.30 | 11.13 | 245,400 |
| Feb 05, 2024 | 11.28 | 11.30 | 11.23 | 11.26 | 11.09 | 212,500 |
| Feb 02, 2024 | 11.34 | 11.39 | 11.31 | 11.33 | 11.16 | 207,800 |
| Feb 01, 2024 | 11.37 | 11.45 | 11.37 | 11.42 | 11.25 | 334,700 |
| Jan 31, 2024 | 11.27 | 11.32 | 11.27 | 11.28 | 11.11 | 381,300 |
| Jan 30, 2024 | 11.26 | 11.27 | 11.20 | 11.25 | 11.08 | 174,400 |
| Jan 29, 2024 | 11.19 | 11.26 | 11.19 | 11.22 | 11.05 | 339,500 |
| Jan 26, 2024 | 11.28 | 11.30 | 11.14 | 11.15 | 10.99 | 275,000 |
| Jan 25, 2024 | 11.28 | 11.34 | 11.28 | 11.28 | 11.11 | 133,500 |
| Jan 24, 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 11.08 | 177,200 |
| Jan 23, 2024 | 11.19 | 11.22 | 11.15 | 11.17 | 11.01 | 148,100 |
| Jan 22, 2024 | 11.10 | 11.23 | 11.10 | 11.22 | 11.05 | 201,100 |
| Jan 19, 2024 | 11.12 | 11.16 | 10.97 | 11.05 | 10.89 | 796,700 |
| Jan 18, 2024 | 11.16 | 11.17 | 11.06 | 11.11 | 10.95 | 245,800 |
| Jan 17, 2024 | 11.13 | 11.14 | 11.06 | 11.14 | 10.98 | 304,500 |
| Jan 16, 2024 | 11.28 | 11.33 | 11.10 | 11.14 | 10.98 | 515,800 |
| Jan 12, 2024 | 11.28 | 11.37 | 11.27 | 11.29 | 11.12 | 318,100 |
| Jan 11, 2024 | 11.34 | 11.35 | 11.25 | 11.27 | 11.10 | 477,400 |
| Jan 11, 2024 | 0.056 Dividend | |||||
| Jan 10, 2024 | 11.51 | 11.51 | 11.39 | 11.40 | 11.18 | 352,600 |
| Jan 09, 2024 | 11.54 | 11.60 | 11.45 | 11.47 | 11.25 | 333,200 |
| Jan 08, 2024 | 11.55 | 11.59 | 11.50 | 11.56 | 11.33 | 175,500 |
| Jan 05, 2024 | 11.51 | 11.52 | 11.47 | 11.48 | 11.25 | 172,200 |
| Jan 04, 2024 | 11.50 | 11.55 | 11.47 | 11.49 | 11.26 | 244,000 |
| Jan 03, 2024 | 11.61 | 11.62 | 11.55 | 11.58 | 11.35 | 286,400 |
| Jan 02, 2024 | 11.59 | 11.70 | 11.58 | 11.59 | 11.36 | 300,700 |
| Dec 29, 2023 | 11.44 | 11.65 | 11.44 | 11.64 | 11.41 | 636,400 |
| Dec 28, 2023 | 11.47 | 11.54 | 11.41 | 11.46 | 11.24 | 488,400 |
| Dec 27, 2023 | 11.58 | 11.66 | 11.53 | 11.53 | 11.30 | 315,500 |
| Dec 26, 2023 | 11.57 | 11.62 | 11.55 | 11.57 | 11.34 | 261,800 |
| Dec 22, 2023 | 11.60 | 11.61 | 11.53 | 11.57 | 11.34 | 236,300 |
| Dec 21, 2023 | 11.46 | 11.54 | 11.44 | 11.54 | 11.31 | 506,800 |
| Dec 20, 2023 | 11.49 | 11.52 | 11.44 | 11.46 | 11.24 | 445,000 |
| *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.