Quantcast

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

MQY 
$14.08
*  
0.06
0.43%
Get MQY Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MQY now
Exchange:NYSE

Community Rating:
View:    MQY After Hours
 
 
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 20-DEC-2018 TO 20-MAR-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 14.01 14.0935 13.988 14.08 53,990
03/20/2019 13.91 14.02 13.91 14.02 38,652
03/19/2019 14.02 14.02 13.9 13.93 41,092
03/18/2019 13.89 13.94 13.86 13.89 27,371
03/15/2019 13.99 14.01 13.91 13.93 25,055
03/14/2019 14 14.04 13.98 13.98 72,631
03/13/2019 14.04 14.09 14.03 14.06 154,370
03/12/2019 14.02 14.06 14.01 14.05 28,716
03/11/2019 14.02 14.0677 14.01 14.04 19,524
03/08/2019 14.01 14.08 13.99 14.02 61,429
03/07/2019 14.1 14.1 13.98 14.04 65,254
03/06/2019 13.88 13.99 13.88 13.94 100,087
03/05/2019 13.91 13.98 13.88 13.95 60,243
03/04/2019 13.93 14 13.9 13.96 49,206
03/01/2019 14.02 14.02 13.93 13.95 55,758
02/28/2019 13.84 14 13.83 14 80,783
02/27/2019 13.79 13.92 13.79 13.92 34,502
02/26/2019 13.79 13.85 13.79 13.82 36,479
02/25/2019 13.81 13.83 13.79 13.79 29,323
02/22/2019 13.8 13.85 13.8 13.82 80,428
02/21/2019 13.82 13.8311 13.79 13.82 26,457
02/20/2019 13.86 13.86 13.83 13.85 17,973
02/19/2019 13.85 13.885 13.85 13.88 32,334
02/15/2019 13.88 13.91 13.83 13.85 35,917
02/14/2019 13.83 13.91 13.8032 13.91 45,276
02/13/2019 13.77 13.88 13.76 13.88 36,452
02/12/2019 13.77 13.82 13.77 13.82 30,411
02/11/2019 13.71 13.81 13.71 13.81 66,977
02/08/2019 13.66 13.75 13.66 13.75 39,745
02/07/2019 13.69 13.75 13.66 13.66 26,867
02/06/2019 13.73 13.74 13.67 13.68 99,771
02/05/2019 13.74 13.8 13.67 13.71 99,474
02/04/2019 13.71 13.76 13.67 13.76 63,532
02/01/2019 13.72 13.75 13.68 13.75 47,674
01/31/2019 13.6 13.72 13.6 13.72 40,923
01/30/2019 13.65 13.655 13.59 13.59 48,222
01/29/2019 13.58 13.63 13.58 13.63 32,307
01/28/2019 13.63 13.66 13.59 13.6 48,159
01/25/2019 13.64 13.67 13.62 13.62 23,547
01/24/2019 13.59 13.76 13.56 13.67 168,875
01/23/2019 13.48 13.59 13.47 13.59 121,832
01/22/2019 13.48 13.5 13.44 13.48 44,052
01/18/2019 13.56 13.5621 13.4 13.4857 160,787
01/17/2019 13.57 13.59 13.54 13.59 48,349
01/16/2019 13.55 13.6 13.54 13.55 32,090
01/15/2019 13.58 13.62 13.57 13.59 36,051
01/14/2019 13.57 13.63 13.56 13.59 23,537
01/11/2019 13.57 13.65 13.57 13.62 29,605
01/10/2019 13.59 13.6999 13.56 13.56 47,871
01/09/2019 13.46 13.67 13.46 13.61 89,342
01/08/2019 13.48 13.56 13.48 13.52 22,770
01/07/2019 13.4 13.51 13.4 13.46 76,051
01/04/2019 13.3 13.4 13.2 13.35 88,568
01/03/2019 13.27 13.39 13.27 13.35 97,253
01/02/2019 13.05 13.29 13.05 13.29 70,369
12/31/2018 13.05 13.111 12.98 12.98 205,019
12/28/2018 13.02 13.06 12.98 12.99 156,416
12/27/2018 13.07 13.1354 12.98 13.04 148,361
12/26/2018 13.13 13.2 12.97 13.1 112,893
12/24/2018 13.02 13.26 12.97 13.2 92,070
12/21/2018 12.93 13 12.91 13 208,588
12/20/2018 12.94 13.01 12.85 12.93 228,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for MQY



Research Brokers before you trade

Want to trade FX?

Smart Portfolio