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 (%)
Dec 30, 2016 10.90 10.90 10.90 0 +0.02(+0.23%)
Dec 29, 2016 10.86 10.89 10.85 10.87 13,467 +0.03(+0.31%)
Dec 28, 2016 10.82 10.84 10.77 10.84 26,901 +0.03(+0.31%)
Dec 27, 2016 10.92 10.92 10.75 10.81 29,739 +0.03(+0.31%)
Dec 23, 2016 10.77 10.77 10.77 0 -0.03(-0.31%)
Dec 22, 2016 10.82 10.82 10.77 10.81 15,716 +0.04(+0.39%)
Dec 21, 2016 10.73 10.77 10.73 10.77 24,741 +0.05(+0.47%)
Dec 20, 2016 10.72 10.72 10.67 10.72 86,337 +0.01(+0.08%)
Dec 19, 2016 10.74 10.77 10.71 10.71 35,712 -0.03(-0.23%)
Dec 16, 2016 10.76 10.76 10.69 10.73 13,212 +0.00(+0.00%)
Dec 15, 2016 10.76 10.78 10.72 10.73 25,301 -0.11(-1.00%)
Dec 14, 2016 10.90 10.90 10.82 10.84 30,287 +0.02(+0.23%)
Dec 13, 2016 10.77 10.87 10.74 10.82 93,528 +0.05(+0.46%)
Dec 12, 2016 10.71 10.79 10.69 10.77 24,929 -0.02(-0.23%)
Dec 09, 2016 10.69 10.80 10.69 10.79 31,081 -0.02(-0.15%)
Dec 08, 2016 10.73 10.85 10.69 10.81 49,093 +0.01(+0.10%)
Dec 07, 2016 10.62 10.80 10.62 10.80 46,509 +0.18(+1.72%)
Dec 06, 2016 10.55 10.62 10.54 10.61 67,403 +0.09(+0.87%)
Dec 05, 2016 10.43 10.55 10.43 10.52 27,384 +0.01(+0.08%)
Dec 02, 2016 10.37 10.56 10.37 10.51 29,451 +0.01(+0.08%)
Dec 01, 2016 10.66 10.66 10.45 10.51 40,604 -0.16(-1.54%)
Nov 30, 2016 10.65 10.68 10.56 10.67 19,727 -0.02(-0.16%)
Nov 29, 2016 10.73 10.75 10.66 10.69 17,631 -0.02(-0.21%)
Nov 28, 2016 10.69 10.73 10.69 10.71 14,607 +0.07(+0.68%)
Nov 25, 2016 10.58 10.72 10.58 10.64 22,880 -0.07(-0.62%)
Nov 23, 2016 10.71 10.71 10.71 0 -0.10(-0.92%)
Nov 22, 2016 10.82 10.89 10.78 10.80 53,345 -0.02(-0.15%)
Nov 21, 2016 10.78 10.84 10.76 10.82 37,691 +0.08(+0.77%)
Nov 18, 2016 10.81 10.81 10.74 10.74 4,646 -0.07(-0.69%)
Nov 17, 2016 10.81 10.81 10.75 10.81 40,335 -0.07(-0.68%)
Nov 16, 2016 10.82 10.90 10.79 10.89 36,250 +0.07(+0.69%)
Nov 15, 2016 10.67 10.81 10.61 10.81 94,964 +0.20(+1.87%)
Nov 14, 2016 11.00 11.00 10.57 10.61 123,090 -0.37(-3.39%)
Nov 11, 2016 11.05 11.09 10.97 10.99 45,075 -0.05(-0.45%)
Nov 10, 2016 11.28 11.28 10.96 11.04 30,248 -0.25(-2.26%)
Nov 09, 2016 11.29 11.29 11.24 11.29 17,919 -0.09(-0.80%)
Nov 08, 2016 11.35 11.46 11.35 11.38 28,671 -0.02(-0.22%)
Nov 07, 2016 11.48 11.48 11.40 11.41 14,865 -0.02(-0.22%)
Nov 04, 2016 11.44 11.52 11.42 11.43 11,223 -0.01(-0.07%)
Nov 03, 2016 11.47 11.56 11.44 11.44 14,947 -0.02(-0.22%)
Nov 02, 2016 11.48 11.54 11.46 11.46 9,037 -0.04(-0.36%)
Nov 01, 2016 11.47 11.52 11.44 11.51 12,663 -0.02(-0.14%)
Oct 31, 2016 11.51 11.60 11.48 11.52 12,707 +0.02(+0.14%)
Oct 28, 2016 11.61 11.61 11.51 11.51 10,101 -0.11(-0.92%)
Oct 27, 2016 11.79 11.79 11.60 11.61 19,779 -0.18(-1.54%)
Oct 26, 2016 11.92 11.93 11.79 11.79 11,653 -0.10(-0.83%)
Oct 25, 2016 11.96 11.97 11.87 11.89 5,249 -0.03(-0.28%)
Oct 24, 2016 11.95 11.98 11.93 11.93 10,037 -0.08(-0.69%)
Oct 21, 2016 12.05 12.07 11.85 12.01 15,561 +0.03(+0.24%)
Oct 20, 2016 11.96 11.98 11.88 11.98 11,251 +0.03(+0.24%)
Oct 19, 2016 11.74 11.95 11.74 11.95 6,079 +0.26(+2.26%)
Oct 18, 2016 11.45 11.69 11.45 11.69 31,239 +0.20(+1.72%)
Oct 17, 2016 11.60 11.60 11.41 11.49 17,118 -0.13(-1.13%)
Oct 14, 2016 11.72 11.72 11.61 11.62 6,402 -0.10(-0.86%)
Oct 13, 2016 11.86 11.86 11.72 11.72 4,318 -0.14(-1.17%)
Oct 12, 2016 11.89 11.93 11.84 11.86 10,622 -0.06(-0.47%)
Oct 11, 2016 11.96 11.96 11.89 11.92 9,984 -0.05(-0.41%)
Oct 10, 2016 12.02 12.02 11.96 11.97 21,107 -0.02(-0.14%)
Oct 07, 2016 11.98 11.99 11.95 11.98 8,515 +0.02(+0.14%)
Oct 06, 2016 11.92 11.97 11.90 11.97 6,715 +0.04(+0.34%)
Oct 05, 2016 12.01 12.01 11.92 11.92 8,949 -0.07(-0.62%)
Oct 04, 2016 12.13 12.13 11.94 12.00 8,135 -0.07(-0.55%)
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.