BlackRock MuniYield Quality Fund, Inc.MQYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $11.79 | $11.85 | $11.75 | $11.84 | 356,921 |
| 2/27/2026 | $11.72 | $11.87 | $11.70 | $11.87 | 534,112 |
| 2/26/2026 | $11.77 | $11.79 | $11.68 | $11.75 | 594,400 |
| 2/25/2026 | $11.86 | $11.86 | $11.75 | $11.78 | 385,437 |
| 2/24/2026 | $11.82 | $11.94 | $11.76 | $11.86 | 703,040 |
| 2/23/2026 | $11.78 | $11.79 | $11.68 | $11.79 | 258,600 |
| 2/20/2026 | $11.79 | $11.79 | $11.70 | $11.74 | 235,300 |
| 2/19/2026 | $11.72 | $11.73 | $11.68 | $11.73 | 151,108 |
| 2/18/2026 | $11.75 | $11.75 | $11.67 | $11.70 | 204,000 |
| 2/17/2026 | $11.71 | $11.72 | $11.67 | $11.70 | 127,217 |
| 2/13/2026 | $11.70 | $11.71 | $11.67 | $11.69 | 229,536 |
| 2/12/2026 | $11.72 | $11.72 | $11.65 | $11.70 | 227,500 |
| 2/11/2026 | $11.76 | $11.78 | $11.66 | $11.72 | 211,600 |
| 2/10/2026 | $11.78 | $11.81 | $11.70 | $11.73 | 182,936 |
| 2/9/2026 | $11.68 | $11.72 | $11.61 | $11.70 | 178,100 |
| 2/6/2026 | $11.67 | $11.67 | $11.56 | $11.64 | 301,132 |
| 2/5/2026 | $11.73 | $11.74 | $11.69 | $11.70 | 180,720 |
| 2/4/2026 | $11.80 | $11.83 | $11.70 | $11.70 | 276,400 |
| 2/3/2026 | $11.77 | $11.79 | $11.73 | $11.78 | 506,625 |
| 2/2/2026 | $11.76 | $11.77 | $11.68 | $11.73 | 296,700 |
| 1/30/2026 | $11.62 | $11.74 | $11.62 | $11.73 | 245,700 |
| 1/29/2026 | $11.68 | $11.69 | $11.55 | $11.63 | 341,431 |
| 1/28/2026 | $11.62 | $11.68 | $11.57 | $11.67 | 269,200 |
| 1/27/2026 | $11.40 | $11.60 | $11.35 | $11.59 | 338,541 |
| 1/26/2026 | $11.49 | $11.51 | $11.36 | $11.38 | 264,200 |
| 1/23/2026 | $11.48 | $11.48 | $11.42 | $11.44 | 214,500 |
| 1/22/2026 | $11.52 | $11.58 | $11.45 | $11.45 | 209,700 |
| 1/21/2026 | $11.58 | $11.63 | $11.51 | $11.51 | 192,308 |
| 1/20/2026 | $11.60 | $11.64 | $11.55 | $11.61 | 262,900 |
| 1/16/2026 | $11.67 | $11.73 | $11.64 | $11.68 | 129,933 |
| 1/15/2026 | $11.73 | $11.73 | $11.64 | $11.68 | 207,700 |
| 1/14/2026 | $11.65 | $11.72 | $11.63 | $11.70 | 223,000 |
| 1/13/2026 | $11.64 | $11.65 | $11.61 | $11.65 | 203,300 |
| 1/12/2026 | $11.61 | $11.63 | $11.57 | $11.60 | 118,100 |
| 1/9/2026 | $11.56 | $11.60 | $11.53 | $11.60 | 181,526 |
| 1/8/2026 | $11.54 | $11.55 | $11.47 | $11.52 | 218,535 |
| 1/7/2026 | $11.44 | $11.50 | $11.41 | $11.50 | 178,838 |
| 1/6/2026 | $11.38 | $11.42 | $11.35 | $11.41 | 208,400 |
| 1/5/2026 | $11.28 | $11.38 | $11.28 | $11.35 | 198,029 |
| 1/2/2026 | $11.35 | $11.37 | $11.30 | $11.35 | 166,443 |
| 12/31/2025 | $11.37 | $11.37 | $11.25 | $11.30 | 1.01M |
| 12/30/2025 | $11.22 | $11.34 | $11.22 | $11.31 | 489,840 |
| 12/29/2025 | $11.26 | $11.27 | $11.19 | $11.24 | 650,440 |
| 12/26/2025 | $11.25 | $11.28 | $11.21 | $11.28 | 661,031 |
| 12/24/2025 | $11.24 | $11.27 | $11.21 | $11.26 | 370,738 |
| 12/23/2025 | $11.31 | $11.31 | $11.21 | $11.23 | 638,400 |
| 12/22/2025 | $11.39 | $11.40 | $11.28 | $11.31 | 421,400 |
| 12/19/2025 | $11.41 | $11.44 | $11.35 | $11.40 | 365,900 |
| 12/18/2025 | $11.35 | $11.41 | $11.33 | $11.36 | 369,333 |
| 12/17/2025 | $11.35 | $11.36 | $11.31 | $11.33 | 376,800 |
| 12/16/2025 | $11.38 | $11.40 | $11.30 | $11.33 | 339,932 |
| 12/15/2025 | $11.41 | $11.43 | $11.33 | $11.36 | 285,326 |
| 12/12/2025 | $11.41 | $11.41 | $11.35 | $11.35 | 248,900 |
| 12/11/2025 | $11.42 | $11.47 | $11.40 | $11.42 | 191,900 |
| 12/10/2025 | $11.40 | $11.43 | $11.35 | $11.37 | 268,142 |
| 12/9/2025 | $11.47 | $11.48 | $11.37 | $11.42 | 286,724 |
| 12/8/2025 | $11.44 | $11.45 | $11.39 | $11.43 | 143,300 |
| 12/5/2025 | $11.48 | $11.54 | $11.44 | $11.44 | 200,300 |
| 12/4/2025 | $11.46 | $11.55 | $11.43 | $11.46 | 384,000 |
| 12/3/2025 | $11.35 | $11.50 | $11.34 | $11.44 | 666,006 |