Quantcast

Blackrock New York Municipal Income Quality Trust Common Shares of Beneficial Interest Historical Stock Prices

BSE 
$12.69
*  
unch
unch
Get BSE Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BSE now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 12.76 12.76 12.69 12.69 6,621
04/25/2019 12.7 12.76 12.69 12.69 6,621
04/24/2019 12.68 12.72 12.68 12.69 6,246
04/23/2019 12.65 12.66 12.64 12.64 6,577
04/22/2019 12.65 12.68 12.64 12.64 12,474
04/18/2019 12.7 12.7 12.66 12.66 4,614
04/17/2019 12.71 12.75 12.65 12.66 15,909
04/16/2019 12.74 12.75 12.74 12.74 4,517
04/15/2019 12.76 12.77 12.73 12.75 4,970
04/12/2019 12.83 12.83 12.74 12.76 21,909
04/11/2019 12.88 12.88 12.86 12.88 5,300
04/10/2019 12.88 12.88 12.85 12.88 1,593
04/09/2019 12.82 12.8495 12.8147 12.8495 4,760
04/08/2019 12.82 12.82 12.8045 12.8045 3,075
04/05/2019 12.82 12.83 12.7879 12.79 2,464
04/04/2019 12.82 12.83 12.77 12.81 2,676
04/03/2019 12.77 12.83 12.77 12.79 3,457
04/02/2019 12.74 12.8 12.74 12.8 69,451
04/01/2019 12.87 12.87 12.8078 12.8078 12,709
03/29/2019 12.77 12.86 12.77 12.8041 11,410
03/28/2019 12.83 12.85 12.77 12.78 7,694
03/27/2019 12.78 12.83 12.78 12.8 8,654
03/26/2019 12.82 12.8245 12.791 12.8199 3,261
03/25/2019 12.76 12.83 12.76 12.82 8,796
03/22/2019 12.72 12.79 12.71 12.7401 5,646
03/21/2019 12.6 12.69 12.6 12.63 8,957
03/20/2019 12.59 12.65 12.59 12.65 14,515
03/19/2019 12.54 12.61 12.54 12.59 3,729
03/18/2019 12.56 12.6 12.53 12.57 6,345
03/15/2019 12.63 12.67 12.6 12.61 2,170
03/14/2019 12.61 12.655 12.59 12.59 6,712
03/13/2019 12.64 12.7 12.64 12.675 8,189
03/12/2019 12.6 12.7 12.6 12.65 17,123
03/11/2019 12.64 12.65 12.6012 12.65 5,638
03/08/2019 12.62 12.65 12.62 12.6201 41,876
03/07/2019 12.64 12.67 12.585 12.6 34,208
03/06/2019 12.6 12.66 12.58 12.58 2,965
03/05/2019 12.57 12.65 12.57 12.58 31,961
03/04/2019 12.59 12.6248 12.59 12.6 27,277
03/01/2019 12.58 12.5909 12.57 12.57 2,190
02/28/2019 12.63 12.63 12.59 12.59 1,747
02/27/2019 12.56 12.64 12.56 12.64 10,023
02/26/2019 12.55 12.5943 12.55 12.58 1,975
02/25/2019 12.5 12.53 12.5 12.53 5,262
02/22/2019 12.52 12.53 12.49 12.51 29,531
02/21/2019 12.48 12.5275 12.47 12.48 15,695
02/20/2019 12.5 12.5424 12.45 12.49 8,666
02/19/2019 12.5 12.55 12.5 12.5162 3,958
02/15/2019 12.5 12.53 12.465 12.48 56,156
02/14/2019 12.56 12.6 12.52 12.6 16,492
02/13/2019 12.57 12.591 12.57 12.57 8,872
02/12/2019 12.55 12.57 12.53 12.57 1,734
02/11/2019 12.6 12.6 12.48 12.48 716
02/08/2019 12.54 12.6 12.48 12.58 3,709
02/07/2019 12.5 12.58 12.5 12.58 1,377
02/06/2019 12.53 12.53 12.4501 12.4501 2,207
02/05/2019 12.51 12.53 12.495 12.53 3,300
02/04/2019 12.47 12.5 12.4622 12.5 7,969
02/01/2019 12.43 12.48 12.43 12.48 8,365
01/31/2019 12.47 12.47 12.43 12.43 6,768
01/30/2019 12.46 12.485 12.39 12.4 6,802
01/29/2019 12.52 12.5457 12.39 12.4 8,702
01/28/2019 12.55 12.55 12.44 12.44 7,838
01/25/2019 12.55 12.55 12.46 12.51 26,027
*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?



Smart Portfolio