BlackRock Municipal Income Quality Trust (BYM)
NYSE: BYM · Real-Time Price · USD
10.94
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.97
+0.03 (0.27%)
After-hours: Dec 5, 2025, 7:00 PM EST
BYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.93 | 10.98 | 10.93 | 10.94 | 10.94 | - | 97,225 |
| Dec 4, 2025 | 10.93 | 10.95 | 10.91 | 10.94 | 10.94 | 0.09% | 79,829 |
| Dec 3, 2025 | 10.86 | 11.03 | 10.85 | 10.93 | 10.93 | 0.46% | 156,530 |
| Dec 2, 2025 | 10.77 | 10.92 | 10.77 | 10.88 | 10.88 | 0.55% | 216,463 |
| Dec 1, 2025 | 10.86 | 10.92 | 10.69 | 10.82 | 10.82 | -0.55% | 132,063 |
| Nov 28, 2025 | 10.87 | 10.91 | 10.85 | 10.88 | 10.88 | -0.09% | 24,141 |
| Nov 26, 2025 | 10.86 | 10.92 | 10.86 | 10.89 | 10.89 | 0.05% | 50,577 |
| Nov 25, 2025 | 10.87 | 10.91 | 10.84 | 10.89 | 10.89 | 0.32% | 76,756 |
| Nov 24, 2025 | 10.82 | 10.92 | 10.82 | 10.85 | 10.85 | 0.46% | 53,167 |
| Nov 21, 2025 | 10.83 | 10.87 | 10.80 | 10.80 | 10.80 | -0.41% | 65,297 |
| Nov 20, 2025 | 10.88 | 10.90 | 10.83 | 10.85 | 10.85 | -0.32% | 64,580 |
| Nov 19, 2025 | 10.90 | 10.94 | 10.88 | 10.88 | 10.88 | -0.55% | 52,931 |
| Nov 18, 2025 | 10.92 | 10.98 | 10.90 | 10.94 | 10.94 | -0.18% | 151,425 |
| Nov 17, 2025 | 11.03 | 11.03 | 10.94 | 10.96 | 10.96 | -0.32% | 92,430 |
| Nov 14, 2025 | 11.01 | 11.01 | 10.88 | 11.00 | 11.00 | -0.50% | 98,789 |
| Nov 13, 2025 | 11.07 | 11.12 | 11.00 | 11.05 | 10.99 | - | 141,554 |
| Nov 12, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 10.99 | 0.18% | 94,292 |
| Nov 11, 2025 | 11.02 | 11.05 | 11.00 | 11.03 | 10.97 | 0.64% | 55,293 |
| Nov 10, 2025 | 10.98 | 11.03 | 10.96 | 10.96 | 10.90 | -0.36% | 100,225 |
| Nov 7, 2025 | 10.99 | 11.07 | 10.94 | 11.00 | 10.94 | 0.18% | 193,234 |
| Nov 6, 2025 | 11.03 | 11.05 | 10.96 | 10.98 | 10.92 | - | 132,268 |
| Nov 5, 2025 | 11.01 | 11.01 | 10.95 | 10.98 | 10.92 | -0.18% | 61,458 |
| Nov 4, 2025 | 10.95 | 11.01 | 10.90 | 11.00 | 10.94 | 0.73% | 107,843 |
| Nov 3, 2025 | 10.97 | 11.00 | 10.89 | 10.92 | 10.87 | -1.00% | 175,383 |
| Oct 31, 2025 | 10.95 | 11.03 | 10.93 | 11.03 | 10.97 | 0.73% | 131,546 |
| Oct 30, 2025 | 10.95 | 10.98 | 10.93 | 10.95 | 10.90 | -0.45% | 69,406 |
| Oct 29, 2025 | 11.00 | 11.02 | 10.96 | 11.00 | 10.94 | - | 94,508 |
| Oct 28, 2025 | 11.03 | 11.03 | 10.98 | 11.00 | 10.94 | -0.29% | 98,996 |
| Oct 27, 2025 | 11.04 | 11.07 | 10.99 | 11.03 | 10.98 | -0.07% | 107,256 |
| Oct 24, 2025 | 11.04 | 11.09 | 11.03 | 11.04 | 10.98 | - | 26,865 |
| Oct 23, 2025 | 11.01 | 11.06 | 11.00 | 11.04 | 10.98 | 0.27% | 50,315 |
| Oct 22, 2025 | 11.03 | 11.07 | 11.01 | 11.01 | 10.95 | -0.36% | 84,557 |
| Oct 21, 2025 | 11.03 | 11.09 | 10.99 | 11.05 | 10.99 | 0.45% | 99,683 |
| Oct 20, 2025 | 11.00 | 11.04 | 10.94 | 11.00 | 10.94 | 0.27% | 162,620 |
| Oct 17, 2025 | 11.00 | 11.01 | 10.92 | 10.97 | 10.91 | -0.59% | 48,653 |
| Oct 16, 2025 | 11.03 | 11.08 | 10.99 | 11.04 | 10.98 | 0.14% | 84,436 |
| Oct 15, 2025 | 11.01 | 11.10 | 11.01 | 11.02 | 10.96 | -0.36% | 41,447 |
| Oct 14, 2025 | 11.03 | 11.11 | 11.03 | 11.06 | 10.95 | 0.09% | 120,596 |
| Oct 13, 2025 | 11.04 | 11.06 | 11.00 | 11.05 | 10.94 | 0.59% | 58,496 |
| Oct 10, 2025 | 11.00 | 11.09 | 10.98 | 10.99 | 10.87 | 0.23% | 66,303 |
| Oct 9, 2025 | 10.93 | 10.97 | 10.92 | 10.96 | 10.85 | - | 91,295 |
| Oct 8, 2025 | 10.92 | 10.98 | 10.89 | 10.96 | 10.85 | 0.37% | 130,743 |
| Oct 7, 2025 | 10.85 | 10.92 | 10.84 | 10.92 | 10.81 | 0.74% | 134,795 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.79 | 10.84 | 10.73 | -0.73% | 119,614 |
| Oct 3, 2025 | 10.95 | 10.95 | 10.86 | 10.92 | 10.81 | -0.36% | 75,672 |
| Oct 2, 2025 | 11.04 | 11.04 | 10.90 | 10.96 | 10.85 | -0.45% | 206,756 |
| Oct 1, 2025 | 10.95 | 11.01 | 10.94 | 11.01 | 10.90 | 0.55% | 120,307 |
| Sep 30, 2025 | 10.90 | 10.95 | 10.87 | 10.95 | 10.84 | 0.46% | 120,238 |
| Sep 29, 2025 | 10.91 | 10.93 | 10.87 | 10.90 | 10.79 | 0.28% | 70,559 |
| Sep 26, 2025 | 10.90 | 10.94 | 10.86 | 10.87 | 10.76 | -0.37% | 34,702 |
| Sep 25, 2025 | 10.88 | 10.92 | 10.83 | 10.91 | 10.80 | 0.28% | 95,162 |
| Sep 24, 2025 | 10.92 | 10.97 | 10.84 | 10.88 | 10.77 | -0.82% | 57,303 |
| Sep 23, 2025 | 10.96 | 10.98 | 10.91 | 10.97 | 10.86 | 0.37% | 54,859 |
| Sep 22, 2025 | 10.97 | 10.99 | 10.86 | 10.93 | 10.82 | -0.27% | 178,540 |
| Sep 19, 2025 | 11.01 | 11.07 | 10.96 | 10.96 | 10.85 | -0.54% | 31,541 |
| Sep 18, 2025 | 11.04 | 11.13 | 11.00 | 11.02 | 10.91 | -0.09% | 54,894 |
| Sep 17, 2025 | 11.14 | 11.18 | 10.97 | 11.03 | 10.92 | -0.54% | 55,335 |
| Sep 16, 2025 | 11.11 | 11.12 | 11.03 | 11.09 | 10.98 | 0.18% | 67,224 |
| Sep 15, 2025 | 11.14 | 11.14 | 11.03 | 11.07 | 10.96 | 0.45% | 83,079 |
| Sep 12, 2025 | 11.02 | 11.05 | 10.96 | 11.02 | 10.85 | 0.18% | 73,456 |
| Sep 11, 2025 | 10.95 | 11.09 | 10.95 | 11.00 | 10.83 | 0.27% | 78,292 |
| Sep 10, 2025 | 10.89 | 10.97 | 10.86 | 10.97 | 10.81 | 1.29% | 52,313 |
| Sep 9, 2025 | 10.85 | 10.89 | 10.80 | 10.83 | 10.67 | -0.37% | 133,104 |
| Sep 8, 2025 | 10.70 | 10.87 | 10.70 | 10.87 | 10.71 | 1.97% | 117,720 |
| Sep 5, 2025 | 10.56 | 10.66 | 10.56 | 10.66 | 10.50 | 1.52% | 88,147 |
| Sep 4, 2025 | 10.56 | 10.60 | 10.50 | 10.50 | 10.34 | -0.57% | 132,289 |
| Sep 3, 2025 | 10.56 | 10.76 | 10.53 | 10.56 | 10.40 | 0.38% | 137,493 |
| Sep 2, 2025 | 10.53 | 10.55 | 10.50 | 10.52 | 10.36 | -0.47% | 80,999 |
| Aug 29, 2025 | 10.52 | 10.57 | 10.46 | 10.57 | 10.41 | 1.05% | 108,561 |
| Aug 28, 2025 | 10.45 | 10.50 | 10.43 | 10.46 | 10.30 | 0.19% | 73,011 |
| Aug 27, 2025 | 10.44 | 10.47 | 10.42 | 10.44 | 10.28 | 0.10% | 55,465 |
| Aug 26, 2025 | 10.43 | 10.47 | 10.40 | 10.43 | 10.27 | -0.10% | 146,375 |
| Aug 25, 2025 | 10.49 | 10.51 | 10.44 | 10.44 | 10.28 | -0.57% | 57,245 |
| Aug 22, 2025 | 10.46 | 10.56 | 10.43 | 10.50 | 10.34 | 0.67% | 94,655 |
| Aug 21, 2025 | 10.47 | 10.50 | 10.42 | 10.43 | 10.27 | -0.29% | 44,979 |
| Aug 20, 2025 | 10.52 | 10.52 | 10.44 | 10.46 | 10.30 | -0.57% | 43,667 |
| Aug 19, 2025 | 10.54 | 10.55 | 10.45 | 10.52 | 10.36 | -0.09% | 86,653 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.52 | 10.53 | 10.37 | -0.28% | 33,181 |
| Aug 15, 2025 | 10.55 | 10.58 | 10.54 | 10.56 | 10.40 | -0.19% | 54,980 |
| Aug 14, 2025 | 10.64 | 10.66 | 10.57 | 10.58 | 10.37 | -0.38% | 23,967 |
| Aug 13, 2025 | 10.65 | 10.68 | 10.59 | 10.62 | 10.41 | 0.28% | 51,391 |
| Aug 12, 2025 | 10.58 | 10.62 | 10.54 | 10.59 | 10.38 | 0.38% | 70,817 |
| Aug 11, 2025 | 10.60 | 10.62 | 10.55 | 10.55 | 10.34 | -0.19% | 29,846 |
| Aug 8, 2025 | 10.63 | 10.71 | 10.55 | 10.57 | 10.36 | -0.28% | 39,685 |
| Aug 7, 2025 | 10.60 | 10.71 | 10.54 | 10.60 | 10.39 | 0.57% | 47,896 |
| Aug 6, 2025 | 10.51 | 10.57 | 10.50 | 10.54 | 10.33 | 0.09% | 63,203 |
| Aug 5, 2025 | 10.47 | 10.57 | 10.43 | 10.53 | 10.32 | 0.96% | 77,949 |
| Aug 4, 2025 | 10.50 | 10.52 | 10.43 | 10.43 | 10.22 | -0.76% | 104,921 |
| Aug 1, 2025 | 10.45 | 10.56 | 10.45 | 10.51 | 10.30 | 0.86% | 73,288 |
| Jul 31, 2025 | 10.44 | 10.54 | 10.40 | 10.42 | 10.21 | -0.19% | 86,637 |
| Jul 30, 2025 | 10.42 | 10.57 | 10.38 | 10.44 | 10.23 | 0.19% | 78,192 |
| Jul 29, 2025 | 10.40 | 10.48 | 10.39 | 10.42 | 10.21 | 0.24% | 78,283 |
| Jul 28, 2025 | 10.38 | 10.48 | 10.38 | 10.40 | 10.19 | 0.05% | 49,131 |
| Jul 25, 2025 | 10.38 | 10.51 | 10.35 | 10.39 | 10.18 | 0.29% | 97,841 |
| Jul 24, 2025 | 10.38 | 10.45 | 10.34 | 10.36 | 10.15 | -0.29% | 114,469 |
| Jul 23, 2025 | 10.36 | 10.40 | 10.34 | 10.39 | 10.18 | - | 93,075 |
| Jul 22, 2025 | 10.26 | 10.41 | 10.25 | 10.39 | 10.18 | 1.46% | 179,848 |
| Jul 21, 2025 | 10.20 | 10.28 | 10.17 | 10.24 | 10.03 | 1.39% | 153,958 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.10 | 10.10 | 9.90 | -2.04% | 185,720 |
| Jul 17, 2025 | 10.38 | 10.39 | 10.29 | 10.31 | 10.10 | -0.43% | 78,066 |