BlackRock MuniYield Quality Fund, Inc. (MQY)
NYSE: MQY · Real-Time Price · USD
11.29
-0.08 (-0.75%)
Apr 29, 2026, 1:16 PM EDT - Market open
MQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.37 | 11.37 | 11.25 | 11.26 | - | -0.97% | 232,076 |
| Apr 28, 2026 | 11.45 | 11.45 | 11.34 | 11.37 | 11.37 | -0.70% | 247,091 |
| Apr 27, 2026 | 11.45 | 11.47 | 11.40 | 11.45 | 11.45 | 0.09% | 287,856 |
| Apr 24, 2026 | 11.41 | 11.46 | 11.36 | 11.44 | 11.44 | 0.18% | 223,719 |
| Apr 23, 2026 | 11.46 | 11.48 | 11.40 | 11.42 | 11.42 | -0.17% | 233,204 |
| Apr 22, 2026 | 11.50 | 11.50 | 11.36 | 11.44 | 11.44 | -0.17% | 302,888 |
| Apr 21, 2026 | 11.55 | 11.55 | 11.46 | 11.46 | 11.46 | -0.43% | 303,153 |
| Apr 20, 2026 | 11.58 | 11.58 | 11.47 | 11.51 | 11.51 | -0.26% | 238,411 |
| Apr 17, 2026 | 11.54 | 11.59 | 11.53 | 11.54 | 11.54 | 0.26% | 306,537 |
| Apr 16, 2026 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | -0.09% | 233,773 |
| Apr 15, 2026 | 11.51 | 11.53 | 11.47 | 11.52 | 11.52 | -0.17% | 408,435 |
| Apr 14, 2026 | 11.53 | 11.59 | 11.48 | 11.54 | 11.48 | 0.52% | 471,439 |
| Apr 13, 2026 | 11.42 | 11.52 | 11.37 | 11.48 | 11.42 | 0.53% | 615,271 |
| Apr 10, 2026 | 11.51 | 11.55 | 11.42 | 11.42 | 11.36 | -0.35% | 397,358 |
| Apr 9, 2026 | 11.48 | 11.53 | 11.42 | 11.46 | 11.40 | 0.35% | 569,324 |
| Apr 8, 2026 | 11.25 | 11.45 | 11.25 | 11.42 | 11.36 | 2.51% | 574,592 |
| Apr 7, 2026 | 10.96 | 11.15 | 10.94 | 11.14 | 11.08 | 1.55% | 484,197 |
| Apr 6, 2026 | 11.06 | 11.07 | 10.96 | 10.97 | 10.91 | -0.90% | 432,235 |
| Apr 2, 2026 | 11.02 | 11.13 | 10.98 | 11.07 | 11.01 | -0.09% | 598,560 |
| Apr 1, 2026 | 11.04 | 11.17 | 10.99 | 11.08 | 11.02 | 0.91% | 778,570 |
| Mar 31, 2026 | 10.93 | 11.10 | 10.88 | 10.98 | 10.92 | 1.20% | 729,922 |
| Mar 30, 2026 | 10.95 | 10.98 | 10.84 | 10.85 | 10.80 | -0.55% | 672,213 |
| Mar 27, 2026 | 10.93 | 11.05 | 10.87 | 10.91 | 10.86 | -0.64% | 406,863 |
| Mar 26, 2026 | 11.02 | 11.05 | 10.95 | 10.98 | 10.92 | -0.81% | 374,066 |
| Mar 25, 2026 | 10.97 | 11.12 | 10.97 | 11.07 | 11.01 | 1.19% | 360,415 |
| Mar 24, 2026 | 11.13 | 11.15 | 10.91 | 10.94 | 10.89 | -1.88% | 767,438 |
| Mar 23, 2026 | 11.19 | 11.20 | 11.15 | 11.15 | 11.09 | -0.18% | 338,804 |
| Mar 20, 2026 | 11.28 | 11.30 | 11.13 | 11.17 | 11.11 | -1.06% | 317,603 |
| Mar 19, 2026 | 11.34 | 11.35 | 11.26 | 11.29 | 11.23 | -0.53% | 442,318 |
| Mar 18, 2026 | 11.34 | 11.36 | 11.34 | 11.35 | 11.29 | 0.18% | 237,048 |
| Mar 17, 2026 | 11.36 | 11.38 | 11.32 | 11.33 | 11.27 | -0.18% | 361,307 |
| Mar 16, 2026 | 11.36 | 11.39 | 11.34 | 11.35 | 11.29 | - | 323,761 |
| Mar 13, 2026 | 11.30 | 11.36 | 11.30 | 11.35 | 11.29 | -0.35% | 328,478 |
| Mar 12, 2026 | 11.48 | 11.51 | 11.39 | 11.39 | 11.28 | -0.96% | 359,350 |
| Mar 11, 2026 | 11.59 | 11.60 | 11.46 | 11.50 | 11.38 | -0.78% | 384,156 |
| Mar 10, 2026 | 11.62 | 11.64 | 11.58 | 11.59 | 11.47 | - | 356,801 |
| Mar 9, 2026 | 11.61 | 11.65 | 11.54 | 11.59 | 11.47 | -0.52% | 369,676 |
| Mar 6, 2026 | 11.59 | 11.65 | 11.58 | 11.65 | 11.53 | - | 290,983 |
| Mar 5, 2026 | 11.69 | 11.72 | 11.64 | 11.65 | 11.53 | -0.68% | 239,570 |
| Mar 4, 2026 | 11.77 | 11.80 | 11.70 | 11.73 | 11.61 | -0.34% | 571,817 |
| Mar 3, 2026 | 11.82 | 11.82 | 11.74 | 11.77 | 11.65 | -0.59% | 338,083 |
| Mar 2, 2026 | 11.83 | 11.85 | 11.75 | 11.84 | 11.72 | -0.25% | 358,111 |
| Feb 27, 2026 | 11.72 | 11.87 | 11.70 | 11.87 | 11.75 | 1.02% | 534,112 |
| Feb 26, 2026 | 11.77 | 11.79 | 11.68 | 11.75 | 11.63 | -0.25% | 594,383 |
| Feb 25, 2026 | 11.86 | 11.86 | 11.75 | 11.78 | 11.66 | -0.67% | 385,437 |
| Feb 24, 2026 | 11.82 | 11.94 | 11.76 | 11.86 | 11.74 | 0.59% | 703,040 |
| Feb 23, 2026 | 11.78 | 11.79 | 11.68 | 11.79 | 11.67 | 0.43% | 258,593 |
| Feb 20, 2026 | 11.79 | 11.79 | 11.70 | 11.74 | 11.62 | 0.09% | 235,297 |
| Feb 19, 2026 | 11.72 | 11.73 | 11.68 | 11.73 | 11.61 | 0.26% | 151,108 |
| Feb 18, 2026 | 11.75 | 11.75 | 11.67 | 11.70 | 11.58 | - | 203,970 |
| Feb 17, 2026 | 11.71 | 11.72 | 11.67 | 11.70 | 11.58 | 0.09% | 127,217 |
| Feb 13, 2026 | 11.70 | 11.71 | 11.67 | 11.69 | 11.57 | -0.09% | 229,536 |
| Feb 12, 2026 | 11.72 | 11.72 | 11.65 | 11.70 | 11.58 | -0.17% | 227,485 |
| Feb 11, 2026 | 11.76 | 11.78 | 11.66 | 11.72 | 11.60 | -0.09% | 211,569 |
| Feb 10, 2026 | 11.78 | 11.81 | 11.70 | 11.73 | 11.61 | 0.26% | 182,936 |
| Feb 9, 2026 | 11.68 | 11.72 | 11.61 | 11.70 | 11.58 | 0.52% | 178,098 |
| Feb 6, 2026 | 11.67 | 11.67 | 11.56 | 11.64 | 11.52 | -0.51% | 301,132 |
| Feb 5, 2026 | 11.73 | 11.74 | 11.69 | 11.70 | 11.52 | - | 180,720 |
| Feb 4, 2026 | 11.80 | 11.83 | 11.70 | 11.70 | 11.52 | -0.68% | 276,392 |
| Feb 3, 2026 | 11.77 | 11.79 | 11.73 | 11.78 | 11.60 | 0.43% | 506,625 |
| Feb 2, 2026 | 11.76 | 11.77 | 11.68 | 11.73 | 11.55 | - | 296,686 |
| Jan 30, 2026 | 11.62 | 11.74 | 11.62 | 11.73 | 11.55 | 0.86% | 245,698 |
| Jan 29, 2026 | 11.68 | 11.69 | 11.55 | 11.63 | 11.46 | -0.34% | 341,431 |
| Jan 28, 2026 | 11.62 | 11.68 | 11.57 | 11.67 | 11.49 | 0.69% | 269,167 |
| Jan 27, 2026 | 11.40 | 11.60 | 11.35 | 11.59 | 11.42 | 1.85% | 338,541 |
| Jan 26, 2026 | 11.49 | 11.51 | 11.36 | 11.38 | 11.21 | -0.52% | 264,183 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.42 | 11.44 | 11.27 | -0.09% | 214,467 |
| Jan 22, 2026 | 11.52 | 11.58 | 11.45 | 11.45 | 11.28 | -0.52% | 209,685 |
| Jan 21, 2026 | 11.58 | 11.63 | 11.51 | 11.51 | 11.34 | -0.86% | 192,308 |
| Jan 20, 2026 | 11.60 | 11.64 | 11.55 | 11.61 | 11.44 | -0.60% | 262,892 |
| Jan 16, 2026 | 11.67 | 11.73 | 11.64 | 11.68 | 11.45 | - | 129,933 |
| Jan 15, 2026 | 11.73 | 11.73 | 11.64 | 11.68 | 11.45 | -0.17% | 207,656 |
| Jan 14, 2026 | 11.65 | 11.72 | 11.63 | 11.70 | 11.47 | 0.43% | 222,982 |
| Jan 13, 2026 | 11.64 | 11.65 | 11.61 | 11.65 | 11.42 | 0.43% | 203,287 |
| Jan 12, 2026 | 11.61 | 11.63 | 11.57 | 11.60 | 11.37 | - | 118,067 |
| Jan 9, 2026 | 11.56 | 11.60 | 11.53 | 11.60 | 11.37 | 0.69% | 181,526 |
| Jan 8, 2026 | 11.54 | 11.55 | 11.47 | 11.52 | 11.29 | 0.17% | 218,535 |
| Jan 7, 2026 | 11.44 | 11.50 | 11.41 | 11.50 | 11.27 | 0.79% | 178,838 |
| Jan 6, 2026 | 11.38 | 11.42 | 11.35 | 11.41 | 11.18 | 0.53% | 208,396 |
| Jan 5, 2026 | 11.28 | 11.38 | 11.28 | 11.35 | 11.12 | - | 198,029 |
| Jan 2, 2026 | 11.35 | 11.37 | 11.30 | 11.35 | 11.12 | 0.44% | 166,443 |
| Dec 31, 2025 | 11.37 | 11.37 | 11.25 | 11.30 | 11.08 | -0.09% | 1,013,862 |
| Dec 30, 2025 | 11.22 | 11.34 | 11.22 | 11.31 | 11.09 | 0.62% | 489,840 |
| Dec 29, 2025 | 11.26 | 11.27 | 11.19 | 11.24 | 11.02 | -0.35% | 650,440 |
| Dec 26, 2025 | 11.25 | 11.28 | 11.21 | 11.28 | 11.06 | 0.18% | 661,031 |
| Dec 24, 2025 | 11.24 | 11.27 | 11.21 | 11.26 | 11.04 | 0.27% | 370,738 |
| Dec 23, 2025 | 11.31 | 11.31 | 11.21 | 11.23 | 11.01 | -0.71% | 638,368 |
| Dec 22, 2025 | 11.39 | 11.40 | 11.28 | 11.31 | 11.09 | -0.79% | 421,358 |
| Dec 19, 2025 | 11.41 | 11.44 | 11.35 | 11.40 | 11.12 | 0.35% | 365,850 |
| Dec 18, 2025 | 11.35 | 11.41 | 11.33 | 11.36 | 11.08 | 0.26% | 369,333 |
| Dec 17, 2025 | 11.35 | 11.36 | 11.31 | 11.33 | 11.05 | - | 376,769 |
| Dec 16, 2025 | 11.38 | 11.40 | 11.30 | 11.33 | 11.05 | -0.26% | 339,932 |
| Dec 15, 2025 | 11.41 | 11.43 | 11.33 | 11.36 | 11.08 | 0.09% | 285,326 |
| Dec 12, 2025 | 11.41 | 11.41 | 11.35 | 11.35 | 11.07 | -0.61% | 248,852 |
| Dec 11, 2025 | 11.42 | 11.47 | 11.40 | 11.42 | 11.14 | 0.44% | 191,863 |
| Dec 10, 2025 | 11.40 | 11.43 | 11.35 | 11.37 | 11.09 | -0.44% | 268,142 |
| Dec 9, 2025 | 11.47 | 11.48 | 11.37 | 11.42 | 11.14 | -0.09% | 286,724 |
| Dec 8, 2025 | 11.44 | 11.46 | 11.39 | 11.43 | 11.15 | -0.09% | 143,288 |
| Dec 5, 2025 | 11.48 | 11.54 | 11.44 | 11.44 | 11.16 | -0.17% | 200,298 |
| Dec 4, 2025 | 11.46 | 11.55 | 11.43 | 11.46 | 11.17 | 0.17% | 383,962 |