Quantcast

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

BSE 
$13.25
*  
0.03
0.23%
Get BSE Alerts
*Delayed - data as of Jun. 18, 2019 10:20 ET  -  Find a broker to begin trading BSE now
Exchange:NYSE

Community Rating:
View:    BSE 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
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: 1 Year, From 17-JUN-2018 TO 17-JUN-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.
10:20 13.24 13.26 13.19 13.25 22,676
06/17/2019 13.22 13.23 13.135 13.22 55,475
06/14/2019 13.21 13.22 13.17 13.22 12,718
06/13/2019 13.16 13.21 13.15 13.21 3,105
06/12/2019 13.23 13.23 13.13 13.14 35,765
06/11/2019 13.28 13.29 13.235 13.24 4,312
06/10/2019 13.25 13.29 13.25 13.28 2,339
06/07/2019 13.24 13.3 13.24 13.3 2,104
06/06/2019 13.29 13.29 13.17 13.17 9,645
06/05/2019 13.25 13.29 13.24 13.25 12,313
06/04/2019 13.27 13.27 13.24 13.24 4,304
06/03/2019 13.24 13.3 13.24 13.29 39,638
05/31/2019 13.24 13.26 13.24 13.2567 8,144
05/30/2019 13.28 13.28 13.25 13.25 3,666
05/29/2019 13.24 13.27 13.21 13.27 6,421
05/28/2019 13.3 13.3 13.22 13.22 37,226
05/24/2019 13.31 13.31 13.245 13.29 4,504
05/23/2019 13.31 13.31 13.2232 13.27 24,393
05/22/2019 13.29 13.29 13.26 13.26 6,726
05/21/2019 13.24 13.29 13.24 13.29 10,525
05/20/2019 13.33 13.33 13.25 13.25 7,006
05/17/2019 13.27 13.39 13.2525 13.3 32,447
05/16/2019 13.26 13.27 13.2001 13.2001 8,669
05/15/2019 13.26 13.27 13.2001 13.26 3,865
05/14/2019 13.24 13.24 13.17 13.23 3,342
05/13/2019 13.21 13.28 13.17 13.28 6,987
05/10/2019 13.2 13.2 13.14 13.2 2,850
05/09/2019 13.16 13.2 13.15 13.15 13,015
05/08/2019 13.11 13.13 13.07 13.11 24,412
05/07/2019 13.09 13.1 13.0501 13.07 24,028
05/06/2019 13.05 13.07 13.05 13.05 24,020
05/03/2019 12.95 13.01 12.95 13.01 7,568
05/02/2019 12.88 12.93 12.88 12.92 19,615
05/01/2019 12.84 12.89 12.82 12.89 12,897
04/30/2019 12.77 12.83 12.77 12.82 9,848
04/29/2019 12.72 12.77 12.72 12.77 17,597
04/26/2019 12.7 12.79 12.7 12.72 6,874
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
01/24/2019 12.63 12.64 12.55 12.57 10,142
01/23/2019 12.61 12.61 12.55 12.55 1,318
01/22/2019 12.65 12.65 12.61 12.6229 954
01/18/2019 12.5706 12.5853 12.54 12.5853 4,055
01/17/2019 12.55 12.63 12.53 12.6 10,309
01/16/2019 12.57 12.59 12.5 12.59 11,658
01/15/2019 12.41 12.53 12.41 12.52 6,513
01/14/2019 12.57 12.57 12.5299 12.54 1,243
01/11/2019 12.54 12.58 12.54 12.58 25,199
01/10/2019 12.5 12.53 12.5 12.52 13,120
01/09/2019 12.411 12.5 12.41 12.5 8,273
01/08/2019 12.42 12.48 12.42 12.48 14,431
01/07/2019 12.33 12.41 12.32 12.41 15,942
01/04/2019 12.22 12.3 12.14 12.27 12,496
01/03/2019 12.26 12.35 12.17 12.24 12,175
01/02/2019 12.1 12.32 12.07 12.22 11,773
12/31/2018 12.1 12.2543 12.08 12.08 15,039
12/28/2018 11.92 12.07 11.92 12.07 24,261
12/27/2018 11.97 12.02 11.96 11.9973 9,945
12/26/2018 12.05 12.089 11.91 11.99 18,476
12/24/2018 12.07 12.07 12.05 12.0582 12,103
12/21/2018 11.95 12.06 11.95 12.06 2,838
12/20/2018 12.09 12.1061 11.95 12.05 29,950
12/19/2018 12.13 12.18 12.08 12.13 16,457
12/18/2018 12.11 12.16 12.05 12.16 32,600
12/17/2018 12.18 12.18 11.9719 12.12 8,126
12/14/2018 12.14 12.21 12.14 12.2 14,734
12/13/2018 12.19 12.1951 12.1769 12.1951 142,928
12/12/2018 12.1 12.1959 12.1 12.15 46,540
12/11/2018 12.13 12.1799 12.13 12.15 56,467
12/10/2018 12.15 12.203 12.15 12.16 41,399
12/07/2018 12.03 12.15 12.03 12.11 9,873
12/06/2018 12.08 12.1 12.06 12.08 37,533
12/04/2018 12.09 12.14 12.06 12.06 33,106
12/03/2018 12.06 12.1 12.06 12.09 7,000
11/30/2018 12.05 12.06 12.04 12.06 4,641
11/29/2018 12.01 12.0826 11.99 12.0262 17,090
11/28/2018 11.91 12.01 11.91 12.01 54,289
11/27/2018 11.96 11.99 11.94 11.9482 5,377
11/26/2018 11.92 11.953 11.88 11.9 6,291
11/23/2018 11.99 12.01 11.9 11.9 3,290
11/21/2018 12.02 12.02 11.9686 11.9686 5,547
11/20/2018 12 12.01 11.9682 12.01 84,549
11/19/2018 11.91 12 11.91 11.98 15,724
11/16/2018 11.96 11.98 11.93 11.98 13,816
11/15/2018 11.99 12.01 11.91 11.92 47,477
11/14/2018 11.93 12.0072 11.92 12 12,431
11/13/2018 11.97 11.99 11.89 11.97 27,916
11/12/2018 12.06 12.06 11.93 11.93 6,426
11/09/2018 11.94 11.95 11.94 11.95 2,320
11/08/2018 11.99 12.02 11.93 11.93 12,140
11/07/2018 12.03 12.055 11.94 11.94 7,195
11/06/2018 11.98 12.14 11.88 11.88 14,365
11/05/2018 11.9 12.12 11.9 12.08 18,482
11/02/2018 11.9 11.9176 11.84 11.84 39,887
11/01/2018 11.96 11.97 11.89 11.97 6,749
10/31/2018 11.94 11.9401 11.9 11.94 9,794
10/30/2018 11.96 11.97 11.93 11.94 4,957
10/29/2018 12.03 12.0763 11.985 11.99 11,675
10/26/2018 12.03 12.06 12.02 12.0569 15,857
10/25/2018 12.08 12.145 12.05 12.11 9,515
10/24/2018 12.11 12.11 12.07 12.09 6,937
10/23/2018 12.09 12.13 12.09 12.13 16,451
10/22/2018 12.1 12.1 12.0945 12.0945 1,353
10/19/2018 12.08 12.08 12.08 12.08 294
10/18/2018 12.14 12.14 12.1 12.1 4,110
10/17/2018 12.09 12.1499 12.08 12.08 2,502
10/16/2018 12.05 12.1246 12.05 12.12 10,278
10/15/2018 12.06 12.1375 12.051 12.12 5,902
10/12/2018 12.14 12.14 12.06 12.095 8,258
10/11/2018 12.17 12.19 12.07 12.1512 9,668
10/10/2018 12.18 12.36 12.18 12.2501 1,021
10/09/2018 12.33 12.39 12.18 12.18 15,785
10/08/2018 12.24 12.42 12.24 12.26 19,793
10/05/2018 12.31 12.39 12.19 12.36 16,376
10/04/2018 12.36 12.43 12.321 12.3794 3,896
10/03/2018 12.39 12.47 12.39 12.4037 3,888
10/02/2018 12.5 12.5 12.37 12.43 7,930
10/01/2018 12.44 12.51 12.37 12.51 2,529
09/28/2018 12.39 12.4225 12.39 12.4225 2,140
09/27/2018 12.42 12.4744 12.35 12.44 7,748
09/26/2018 12.47 12.47 12.34 12.47 10,642
09/25/2018 12.36 12.44 12.335 12.42 19,625
09/24/2018 12.37 12.43 12.37 12.43 14,948
09/21/2018 12.43 12.46 12.43 12.43 7,763
09/20/2018 12.49 12.49 12.43 12.4599 6,337
09/19/2018 12.52 12.53 12.4436 12.49 18,907
09/18/2018 12.63 12.63 12.52 12.53 27,101
09/17/2018 12.63 12.69 12.63 12.67 4,469
09/14/2018 12.65 12.7097 12.605 12.6368 20,647
09/13/2018 12.72 12.73 12.67 12.67 9,312
09/12/2018 12.73 12.75 12.7 12.74 17,753
09/11/2018 12.71 12.77 12.66 12.71 7,268
09/10/2018 12.63 12.71 12.63 12.67 5,049
09/07/2018 12.75 12.84 12.63 12.63 7,456
09/06/2018 12.67 12.84 12.63 12.7 97,267
09/05/2018 12.62 12.67 12.6173 12.67 10,776
09/04/2018 12.63 12.663 12.6 12.62 6,028
08/31/2018 12.65 12.6597 12.65 12.65 8,339
08/30/2018 12.6 12.71 12.6 12.67 16,488
08/29/2018 12.65 12.65 12.58 12.65 6,551
08/28/2018 12.65 12.67 12.6 12.67 23,790
08/27/2018 12.61 12.669 12.59 12.65 15,038
08/24/2018 12.63 12.635 12.56 12.635 12,403
08/23/2018 12.61 12.61 12.59 12.61 9,066
08/22/2018 12.61 12.66 12.59 12.66 19,955
08/21/2018 12.56 12.64 12.56 12.64 13,565
08/20/2018 12.61 12.61 12.56 12.5999 7,899
08/17/2018 12.57 12.62 12.54 12.6 13,208
08/16/2018 12.57 12.62 12.49 12.62 23,011
08/15/2018 12.5 12.6 12.5 12.6 7,301
08/14/2018 12.6 12.6 12.54 12.57 6,643
08/13/2018 12.55 12.55 12.55 12.55 7,936
08/10/2018 12.56 12.5849 12.47 12.55 3,402
08/09/2018 12.51 12.551 12.48 12.53 17,489
08/08/2018 12.6 12.6 12.53 12.55 4,086
08/07/2018 12.53 12.76 12.53 12.54 18,309
08/06/2018 12.49 12.57 12.49 12.57 1,597
08/03/2018 12.53 12.645 12.5 12.5499 5,189
08/02/2018 12.5 12.58 12.4 12.5 12,637
08/01/2018 12.43 12.54 12.34 12.47 16,656
07/31/2018 12.5 12.5 12.44 12.5 12,830
07/30/2018 12.45 12.49 12.44 12.4899 13,631
07/27/2018 12.485 12.49 12.485 12.49 415
07/26/2018 12.51 12.51 12.431 12.49 6,406
07/25/2018 12.43 12.51 12.43 12.51 10,229
07/24/2018 12.44 12.48 12.43 12.48 5,843
07/23/2018 12.48 12.4801 12.45 12.46 6,914
07/20/2018 12.44 12.4514 12.44 12.45 9,263
07/19/2018 12.47 12.47 12.45 12.46 4,954
07/18/2018 12.43 12.45 12.43 12.45 7,414
07/17/2018 12.43 12.51 12.42 12.454 12,290
07/16/2018 12.38 12.4392 12.38 12.435 8,763
07/13/2018 12.41 12.41 12.38 12.4 11,378
07/12/2018 12.43 12.46 12.43 12.46 8,954
07/11/2018 12.44 12.453 12.43 12.45 4,510
07/10/2018 12.42 12.43 12.42 12.43 4,741
07/09/2018 12.43 12.45 12.4 12.45 16,378
07/06/2018 12.36 12.48 12.36 12.42 6,139
07/05/2018 12.36 12.48 12.3599 12.4 22,165
07/03/2018 12.4 12.4 12.36 12.39 8,062
07/02/2018 12.42 12.49 12.39 12.4 19,762
06/29/2018 12.4 12.41 12.33 12.41 6,267
06/28/2018 12.33 12.38 12.33 12.38 2,204
06/27/2018 12.36 12.4 12.36 12.3999 2,872
06/26/2018 12.31 12.36 12.31 12.36 13,609
06/25/2018 12.25 12.33 12.25 12.33 60,237
06/22/2018 12.33 12.35 12.26 12.3 8,197
06/21/2018 12.31 12.4 12.31 12.36 16,037
06/20/2018 12.37 12.37 12.345 12.36 6,728
06/19/2018 12.36 12.37 12.31 12.34 15,311
06/18/2018 12.37 12.38 12.325 12.36 9,341
*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