Blackrock MuniYield California Quality Fund, Inc. Common Stock Historical Stock Prices

MCA 
$16.37
*  
0.02
0.12%
Get MCA Alerts
*Delayed - data as of Apr. 29, 2016 11:39 ET  -  Find a broker to begin trading MCA now
Exchange: NYSE

Community Rating:
View:    MCA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39 16.33 16.37 16.33 16.37 9,386
04/28/2016 16.35 16.35 16.29 16.35 25,356
04/27/2016 16.27 16.35 16.22 16.35 70,779
04/26/2016 16.21 16.23 16.18 16.21 33,734
04/25/2016 16.19 16.21 16.12 16.16 45,882
04/22/2016 16.12 16.2 16.05 16.19 34,451
04/21/2016 16.11 16.14 16.03 16.08 40,172
04/20/2016 16.16 16.17 16.04 16.08 59,630
04/19/2016 16.24 16.66 16.04 16.12 121,411
04/18/2016 16.32 16.37 16.2601 16.32 29,792
04/15/2016 16.16 16.26 16.12 16.26 52,556
04/14/2016 16.18 16.18 16.1 16.1 40,053
04/13/2016 16.25 16.31 16.05 16.17 95,647
04/12/2016 16.31 16.405 16.22 16.32 62,210
04/11/2016 16.28 16.34 16.22 16.25 40,769
04/08/2016 16.17 16.26 16.14 16.26 38,544
04/07/2016 16.12 16.15 16.1 16.15 36,141
04/06/2016 16.15 16.15 16.07 16.09 29,532
04/05/2016 16.14 16.15 16.07 16.09 40,824
04/04/2016 16.1 16.13 16.05 16.09 71,577
04/01/2016 16.14 16.15 16.02 16.08 40,729
03/31/2016 16.12 16.17 16.07 16.11 24,950
03/30/2016 16.12 16.12 16.04 16.07 45,133
03/29/2016 16.14 16.15 16.07 16.1 36,480
03/28/2016 16.1 16.1326 16.07 16.105 33,353
03/24/2016 16.01 16.11 15.9692 16.07 48,768
03/23/2016 15.9 15.9799 15.815 15.9601 26,645
03/22/2016 15.76 15.9 15.76 15.9 40,606
03/21/2016 15.76 15.78 15.72 15.74 31,437
03/18/2016 15.71 15.75 15.69 15.71 50,248
03/17/2016 15.78 15.835 15.73 15.77 46,680
03/16/2016 15.73 15.78 15.705 15.77 48,758
03/15/2016 15.94 15.94 15.74 15.74 54,183
03/14/2016 15.87 15.92 15.77 15.92 37,287
03/11/2016 15.97 15.97 15.79 15.81 61,189
03/10/2016 15.95 16.01 15.92 16.01 55,909
03/09/2016 15.94 15.99 15.88 15.88 44,792
03/08/2016 16 16.01 15.89 15.93 47,663
03/07/2016 15.92 15.94 15.86 15.94 27,287
03/04/2016 16.03 16.06 15.85 15.85 82,176
03/03/2016 16 16.06 15.9801 16.02 35,327
03/02/2016 16.08 16.08 15.98 15.99 58,802
03/01/2016 16.05 16.12 15.979 16.09 66,945
02/29/2016 15.94 16.03 15.94 15.99 28,932
02/26/2016 16.1 16.1 15.86 15.88 43,927
02/25/2016 16.09 16.12 16.07 16.11 57,292
02/24/2016 15.98 16.13 15.945 16.07 72,631
02/23/2016 15.84 16.07 15.82 15.98 66,266
02/22/2016 15.81 15.94 15.78 15.84 57,847
02/19/2016 15.79 15.8 15.69 15.79 67,947
02/18/2016 15.74 15.79 15.7 15.76 35,627
02/17/2016 15.77 15.78 15.7 15.73 50,494
02/16/2016 15.82 15.85 15.73 15.73 38,350
02/12/2016 15.9 15.95 15.8 15.87 36,609
02/11/2016 16 16.02 15.9 15.95 37,965
02/10/2016 16.07 16.09 15.95 15.98 57,705
02/09/2016 16.02 16.04 15.94 16.0099 67,326
02/08/2016 16.13 16.13 15.936 16 87,168
02/05/2016 16 16.09 15.95 16.09 38,669
02/04/2016 15.85 15.96 15.85 15.96 33,179
02/03/2016 15.79 15.85 15.725 15.85 43,831
02/02/2016 15.8 15.85 15.67 15.75 60,641
02/01/2016 15.76 15.7949 15.72 15.75 41,882
01/29/2016 15.71 15.8 15.71 15.76 47,136
01/28/2016 15.65 15.71 15.6286 15.65 31,419
01/27/2016 15.67 15.74 15.61 15.63 54,572
01/26/2016 15.69 15.7599 15.6 15.69 63,807
01/25/2016 15.76 15.76 15.65 15.7 50,917
01/22/2016 15.76 15.76 15.67 15.69 110,982
01/21/2016 15.72 15.81 15.67 15.67 51,814
01/20/2016 15.77 15.77 15.57 15.66 105,183
01/19/2016 15.71 15.81 15.69 15.71 51,482
01/15/2016 15.66 15.74 15.66 15.7 76,721
01/14/2016 15.51 15.67 15.49 15.66 67,684
01/13/2016 15.49 15.54 15.44 15.48 55,715
01/12/2016 15.64 15.64 15.55 15.58 57,813
01/11/2016 15.71 15.71 15.59 15.61 53,323
01/08/2016 15.71 15.73 15.63 15.68 63,440
01/07/2016 15.66 15.75 15.61 15.67 56,404
01/06/2016 15.6 15.7 15.6 15.7 62,166
01/05/2016 15.56 15.63 15.56 15.6 34,564
01/04/2016 15.54 15.62 15.25 15.53 106,405
12/31/2015 15.58 15.64 15.553 15.6 18,758
12/30/2015 15.47 15.6 15.47 15.54 36,415
12/29/2015 15.5 15.53 15.4783 15.5 36,474
12/28/2015 15.5 15.54 15.43 15.52 16,431
12/24/2015 15.42 15.5 15.4 15.49 18,195
12/23/2015 15.38 15.54 15.37 15.42 57,160
12/22/2015 15.48 15.48 15.37 15.38 32,924
12/21/2015 15.27 15.52 15.21 15.49 103,348
12/18/2015 15.16 15.26 15.16 15.23 46,073
12/17/2015 15.12 15.25 15.12 15.18 44,700
12/16/2015 14.95 15.1 14.94 15.09 64,298
12/15/2015 14.95 14.99 14.92 14.96 66,667
12/14/2015 15.14 15.14 14.92 14.95 56,688
12/11/2015 15.14 15.45 15.07 15.12 118,841
12/10/2015 14.97 15.11 14.97 15.06 51,424
12/09/2015 15.1 15.14 15.04 15.05 52,554
12/08/2015 15.03 15.17 15.03 15.17 48,622
12/07/2015 15.05 15.08 15 15.07 40,225
12/04/2015 15.05 15.11 15 15.02 45,796
12/03/2015 15.11 15.11 15 15.0299 47,748
12/02/2015 15.13 15.15 15.06 15.12 42,380
12/01/2015 15.15 15.18 15.03 15.1 78,804
11/30/2015 15.08 15.11 15 15.04 36,744
11/27/2015 15.11 15.12 15.05 15.08 9,184
11/25/2015 15.09 15.09 15.05 15.07 31,123
11/24/2015 15.05 15.09 15.01 15.05 49,012
11/23/2015 14.99 15.07 14.99 15.023 34,261
11/20/2015 15.04 15.09 14.96 14.99 60,826
11/19/2015 15.12 15.15 15.02 15.03 44,857
11/18/2015 15.09 15.09 15 15.07 31,909
11/17/2015 15.05 15.1 15.05 15.09 47,902
11/16/2015 15.1 15.1696 15.09 15.14 18,563
11/13/2015 14.99 15.13 14.89 15.1 45,489
11/12/2015 14.91 15 14.85 14.96 38,630
11/11/2015 14.92 14.9628 14.9 14.96 24,713
11/10/2015 14.9 15.03 14.89 14.91 46,319
11/09/2015 15.1 15.1 14.89 14.89 129,155
11/06/2015 15.26 15.265 15.11 15.16 79,007
11/05/2015 15.31 15.33 15.26 15.32 26,860
11/04/2015 15.2 15.29 15.2 15.27 64,831
11/03/2015 15.23 15.31 15.23 15.28 31,375
11/02/2015 15.23 15.29 15.15 15.25 44,705
10/30/2015 15.1 15.2 15.1 15.2 64,501
10/29/2015 15.1 15.1577 15.1 15.1 38,074
10/28/2015 15.09 15.18 15.09 15.12 31,046
10/27/2015 15.13 15.25 15.05 15.09 43,701
10/26/2015 15.23 15.25 15.08 15.1 43,715
10/23/2015 15.11 15.23 15.11 15.18 51,558
10/22/2015 15.12 15.18 15.08 15.0964 29,829
10/21/2015 15.12 15.2 15.04 15.09 64,277
10/20/2015 15.13 15.21 15.04 15.11 45,718
10/19/2015 15.18 15.25 15.1 15.1 45,684
10/16/2015 15.24 15.25 15.17 15.22 36,963
10/15/2015 15.2 15.25 15.19 15.2 42,839
10/14/2015 15.15 15.25 15.15 15.23 48,429
10/13/2015 15.04 15.14 15.02 15.14 23,866
10/12/2015 15.11 15.16 15.04 15.07 27,672
10/09/2015 15.09 15.145 15.03 15.06 37,397
10/08/2015 15.11 15.13 14.99 15.05 51,944
10/07/2015 15.11 15.15 15.01 15.0999 45,619
10/06/2015 15.08 15.15 15.0701 15.12 33,391
10/05/2015 15.07 15.13 15.03 15.1 50,759
10/02/2015 15.05 15.14 14.99 15.11 34,260
10/01/2015 15.03 15.04 14.96 14.97 29,252
09/30/2015 14.96 14.998 14.92 14.99 31,719
09/29/2015 15.03 15.11 14.8 14.95 138,559
09/28/2015 15.07 15.1 15.02 15.06 29,291
09/25/2015 14.9 15.05 14.88 15.02 25,001
09/24/2015 15.01 15.02 14.9263 14.93 11,532
09/23/2015 15 15.04 14.98 15.02 16,810
09/22/2015 14.96 15.06 14.96 15.02 34,224
09/21/2015 15.06 15.06 15.01 15.01 22,616
09/18/2015 15.11 15.14 15.03 15.03 31,239
09/17/2015 14.92 15.1 14.9002 15.1 33,267
09/16/2015 14.87 14.94 14.87 14.89 47,772
09/15/2015 14.93 14.93 14.84 14.88 27,828
09/14/2015 14.99 15 14.9 14.95 32,399
09/11/2015 14.9 14.9799 14.9 14.9647 14,249
09/10/2015 14.93 15 14.92 14.97 33,316
09/09/2015 14.86 14.97 14.8401 14.93 48,182
09/08/2015 14.84 14.9 14.78 14.86 30,933
09/04/2015 14.82 14.85 14.75 14.84 47,539
09/03/2015 14.85 14.87 14.74 14.82 37,846
09/02/2015 14.85 14.89 14.76 14.86 49,730
09/01/2015 14.85 14.9 14.81 14.85 56,277
08/31/2015 14.83 14.9 14.83 14.9 48,604
08/28/2015 14.7 14.82 14.6901 14.78 61,215
08/27/2015 14.94 14.94 14.7 14.75 81,726
08/26/2015 14.81 14.92 14.795 14.92 60,651
08/25/2015 14.75 14.84 14.75 14.79 39,997
08/24/2015 14.78 14.86 14.75 14.76 48,387
08/21/2015 14.85 14.9 14.78 14.88 28,548
08/20/2015 14.8 14.87 14.78 14.79 46,438
08/19/2015 14.8 14.9 14.779 14.9 30,014
08/18/2015 14.78 14.81 14.71 14.8 33,173
08/17/2015 14.8 14.83 14.7315 14.76 36,115
08/14/2015 14.73 14.8 14.72 14.8 35,789
08/13/2015 14.76 14.77 14.67 14.7 19,661
08/12/2015 14.75 14.78 14.73 14.74 25,203
08/11/2015 14.76 14.84 14.76 14.8 33,684
08/10/2015 14.74 14.76 14.71 14.748 14,012
08/07/2015 14.71 14.77 14.68 14.74 24,283
08/06/2015 14.65 14.74 14.64 14.708 35,368
08/05/2015 14.67 14.68 14.62 14.63 46,435
08/04/2015 14.71 14.71 14.53 14.65 45,582
08/03/2015 14.67 14.7299 14.64 14.68 26,857
07/31/2015 14.61 14.71 14.61 14.71 32,205
07/30/2015 14.6 14.61 14.541 14.5699 38,479
07/29/2015 14.57 14.62 14.55 14.62 43,984
07/28/2015 14.62 14.62 14.52 14.56 32,491
07/27/2015 14.65 14.71 14.54 14.62 95,905
07/24/2015 14.6 14.618 14.56 14.5982 21,856
07/23/2015 14.55 14.58 14.51 14.58 40,626
07/22/2015 14.59 14.61 14.52 14.5319 39,761
07/21/2015 14.57 14.6 14.52 14.57 29,501
07/20/2015 14.56 14.59 14.5063 14.55 63,682
07/17/2015 14.57 14.57 14.49 14.56 26,926
07/16/2015 14.51 14.55 14.43 14.55 23,307
07/15/2015 14.48 14.51 14.39 14.51 54,685
07/14/2015 14.45 14.5 14.45 14.49 50,975
07/13/2015 14.54 14.57 14.46 14.5 60,592
07/10/2015 14.5 14.69 14.5 14.69 86,148
07/09/2015 14.57 14.57 14.5 14.52 34,195
07/08/2015 14.54 14.62 14.52 14.59 69,065
07/07/2015 14.53 14.59 14.47 14.54 59,234
07/06/2015 14.55 14.56 14.43 14.49 47,226
07/02/2015 14.53 14.54 14.39 14.53 91,774
07/01/2015 14.52 14.54 14.45 14.54 53,309
06/30/2015 14.27 14.51 14.25 14.51 69,931
06/29/2015 14.36 14.42 14.28 14.31 89,400
06/26/2015 14.5 14.51 14.39 14.43 63,175
06/25/2015 14.58 14.6 14.49 14.51 78,853
06/24/2015 14.67 14.68 14.55 14.56 47,188
06/23/2015 14.71 14.73 14.6 14.65 68,574
06/22/2015 14.75 14.75 14.64 14.71 35,181
06/19/2015 14.69 14.77 14.69 14.75 55,011
06/18/2015 14.67 14.7099 14.66 14.66 30,122
06/17/2015 14.66 14.7 14.6315 14.69 29,212
06/16/2015 14.63 14.68 14.55 14.6501 67,929
06/15/2015 14.64 14.69 14.58 14.62 115,604
06/12/2015 14.64 14.69 14.59 14.64 33,922
06/11/2015 14.61 14.63 14.54 14.63 137,460
06/10/2015 14.68 14.74 14.6 14.62 64,154
06/09/2015 14.93 14.93 14.62 14.68 95,436
06/08/2015 15.02 15.03 14.92 14.959 63,059
06/05/2015 15.02 15.08 14.95 15 99,377
06/04/2015 15.2 15.2 15.07 15.12 72,725
06/03/2015 15.2 15.21 15.19 15.2 26,466
06/02/2015 15.24 15.24 15.21 15.2101 110,838
06/01/2015 15.29 15.29 15.22 15.24 45,368
05/29/2015 15.25 15.27 15.19 15.27 86,015
05/28/2015 15.29 15.31 15.24 15.27 30,907
05/27/2015 15.25 15.3 15.2101 15.29 60,509
05/26/2015 15.25 15.27 15.22 15.25 49,487
05/22/2015 15.26 15.32 15.22 15.29 63,535
05/21/2015 15.34 15.34 15.22 15.27 134,702
05/20/2015 15.34 15.35 15.29 15.3 45,668
05/19/2015 15.34 15.36 15.25 15.35 58,782
05/18/2015 15.41 15.43 15.31 15.38 51,833
05/15/2015 15.35 15.45 15.29 15.43 57,463
05/14/2015 15.32 15.37 15.29 15.35 37,512
05/13/2015 15.41 15.42 15.31 15.34 57,292
05/12/2015 15.46 15.53 15.4 15.4599 61,346
05/11/2015 15.49 15.5299 15.44 15.49 124,281
05/08/2015 15.42 15.55 15.41 15.54 58,595
05/07/2015 15.36 15.46 15.33 15.34 132,665
05/06/2015 15.44 15.48 15.33 15.33 99,485
05/05/2015 15.49 15.5 15.45 15.5 73,221
05/04/2015 15.48 15.5 15.45 15.47 62,567
05/01/2015 15.55 15.5699 15.49 15.5 27,634
04/30/2015 15.58 15.58 15.47 15.54 66,700
04/29/2015 15.54 15.62 15.52 15.58 30,269
04/28/2015 15.54 15.59 15.53 15.56 49,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?