Blackrock MuniYield Quality Fund Stock Price History
NYSE: MQYFinanceInvestment Bankers/Brokers/ServiceUSD
9.98+0.07 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MQY price history at a glance
The price history for Blackrock MuniYield Quality Fund (MQY) on this page begins on July 20, 1992, when the stock closed at $15.00; it most recently closed at $9.98 on October 5, 2026. The highest price in this record is $18.54, reached on November 26, 2012; the latest close is 46.2% below that peak. Across the 33 complete calendar years in the table, MQY finished higher in 19 and lower in 14. Its best year was 2009 (+29.3%) and its worst was 2022 (-28.1%).
Over roughly 34 years the share price changed -33.5%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, MQY has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $18.54
- Date of high
- Nov 26, 2012
- Low since 1992
- $6.60
- Date of low
- Oct 6, 2008
- 52-week high
- $11.94
- 52-week low
- $9.67
- IPO year
- 1992
- Last close
- $9.98
MQY returns
1 week
-0.60%
1 month
-6.73%
3 months
-13.74%
6 months
-12.61%
Year to date
-11.68%
1 year
-14.04%
3 years
-4.22%
5 years
-39.99%
MQY price return, excluding dividends.
MQY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.98 | -12.07% |
| 2025 | 11.35 | -3.73% |
| 2024 | 11.79 | -3.28% |
| 2023 | 12.19 | +5.09% |
| 2022 | 11.60 | -28.13% |
| 2021 | 16.14 | -2.18% |
| 2020 | 16.50 | +10.66% |
| 2019 | 14.91 | +11.69% |
| 2018 | 13.35 | -12.00% |
| 2017 | 15.17 | +3.06% |
| 2016 | 14.72 | -7.01% |
| 2015 | 15.83 | +2.59% |
| 2014 | 15.43 | +8.05% |
| 2013 | 14.28 | -21.10% |
| 2012 | 18.10 | +14.41% |
| 2011 | 15.82 | +15.31% |
| 2010 | 13.72 | -0.87% |
| 2009 | 13.84 | +29.35% |
| 2008 | 10.70 | -22.46% |
| 2007 | 13.80 | -2.82% |
| 2006 | 14.20 | -2.74% |
| 2005 | 14.60 | +1.46% |
| 2004 | 14.39 | -1.10% |
| 2003 | 14.55 | +3.93% |
| 2002 | 14.00 | +2.71% |
| 2001 | 13.63 | +6.32% |
| 2000 | 12.82 | +13.33% |
| 1999 | 11.31 | -26.42% |
| 1998 | 15.38 | +4.24% |
| 1997 | 14.75 | +14.56% |
| 1996 | 12.88 | +1.98% |
| 1995 | 12.63 | +12.22% |
| 1994 | 11.25 | -23.08% |
| 1993 | 14.63 | +7.34% |
| 1992* | 13.63 | -9.17% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
MQY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.92 | 10.02 | 9.91 | 9.98 | +0.71% | |
| 9.78 | 9.91 | 9.67 | 9.91 | +1.23% | |
| 9.84 | 9.89 | 9.77 | 9.79 | -1.51% | |
| 9.87 | 9.97 | 9.85 | 9.94 | +0.91% | |
| 10.01 | 10.01 | 9.81 | 9.85 | -1.89% | |
| 10.10 | 10.19 | 10.03 | 10.04 | +0.80% | |
| 9.91 | 10.01 | 9.81 | 9.96 | +0.30% | |
| 9.91 | 10.10 | 9.90 | 9.93 | +0.20% | |
| 10.00 | 10.08 | 9.80 | 9.91 | -1.00% | |
| 10.02 | 10.07 | 9.90 | 10.01 | -1.48% | |
| 10.14 | 10.18 | 10.09 | 10.16 | +0.10% | |
| 10.21 | 10.21 | 10.10 | 10.15 | -0.59% | |
| 10.39 | 10.48 | 10.20 | 10.21 | -2.11% | |
| 10.37 | 10.48 | 10.36 | 10.43 | +0.77% | |
| 10.39 | 10.40 | 10.33 | 10.35 | 0.00% | |
| 10.44 | 10.50 | 10.32 | 10.35 | -1.43% | |
| 10.41 | 10.50 | 10.40 | 10.50 | +1.35% | |
| 10.35 | 10.45 | 10.33 | 10.36 | +0.39% | |
| 10.49 | 10.54 | 10.32 | 10.32 | -2.27% | |
| 10.60 | 10.61 | 10.46 | 10.56 | -0.38% | |
| 10.57 | 10.67 | 10.54 | 10.60 | +0.66% | |
| 10.67 | 10.67 | 10.52 | 10.53 | -1.59% | |
| 10.85 | 10.86 | 10.67 | 10.70 | -1.20% | |
| 10.86 | 10.88 | 10.83 | 10.83 | -0.37% | |
| 10.92 | 10.93 | 10.84 | 10.87 | -0.09% | |
| 10.87 | 10.92 | 10.85 | 10.88 | +0.09% | |
| 10.97 | 10.99 | 10.86 | 10.87 | -0.82% | |
| 11.04 | 11.06 | 10.96 | 10.96 | -0.90% | |
| 11.05 | 11.06 | 11.02 | 11.06 | -0.09% | |
| 11.12 | 11.12 | 11.04 | 11.07 | -0.36% | |
| 11.11 | 11.13 | 11.09 | 11.11 | -0.18% | |
| 11.18 | 11.18 | 11.11 | 11.13 | -0.18% | |
| 11.15 | 11.15 | 11.10 | 11.15 | +0.72% | |
| 11.06 | 11.11 | 11.06 | 11.07 | +0.09% | |
| 11.08 | 11.11 | 11.05 | 11.06 | -0.54% | |
| 11.15 | 11.16 | 11.08 | 11.12 | -0.71% | |
| 11.21 | 11.24 | 11.15 | 11.20 | +0.45% | |
| 11.22 | 11.24 | 11.12 | 11.15 | -0.80% | |
| 11.32 | 11.32 | 11.24 | 11.24 | -0.62% | |
| 11.33 | 11.35 | 11.30 | 11.31 | -0.44% | |
| 11.32 | 11.37 | 11.30 | 11.36 | +0.62% | |
| 11.37 | 11.37 | 11.29 | 11.29 | -0.35% | |
| 11.37 | 11.37 | 11.30 | 11.33 | -0.18% | |
| 11.37 | 11.37 | 11.33 | 11.35 | -0.18% | |
| 11.33 | 11.37 | 11.33 | 11.37 | +0.62% | |
| 11.31 | 11.35 | 11.28 | 11.30 | +0.09% | |
| 11.26 | 11.31 | 11.23 | 11.29 | +0.27% | |
| 11.26 | 11.32 | 11.23 | 11.26 | +0.36% | |
| 11.25 | 11.26 | 11.19 | 11.22 | +0.18% | |
| 11.25 | 11.35 | 11.16 | 11.20 | -0.44% | |
| 11.32 | 11.32 | 11.20 | 11.25 | -0.44% | |
| 11.31 | 11.33 | 11.29 | 11.30 | +0.09% | |
| 11.30 | 11.30 | 11.25 | 11.29 | +0.09% | |
| 11.31 | 11.31 | 11.25 | 11.28 | +0.45% | |
| 11.27 | 11.30 | 11.22 | 11.23 | -0.18% | |
| 11.36 | 11.36 | 11.25 | 11.25 | -1.23% | |
| 11.46 | 11.46 | 11.36 | 11.39 | -0.44% | |
| 11.54 | 11.54 | 11.42 | 11.44 | -0.87% | |
| 11.55 | 11.55 | 11.51 | 11.54 | +0.09% | |
| 11.57 | 11.58 | 11.53 | 11.53 | -0.35% | |
| 11.59 | 11.59 | 11.55 | 11.57 | -0.17% | |
| 11.62 | 11.62 | 11.57 | 11.59 | -0.43% | |
| 11.61 | 11.66 | 11.58 | 11.64 | +0.69% | |
| 11.59 | 11.59 | 11.54 | 11.56 | -0.09% | |
| 11.63 | 11.63 | 11.54 | 11.57 | -0.26% | |
| 11.59 | 11.61 | 11.57 | 11.60 | +0.35% | |
| 11.58 | 11.59 | 11.52 | 11.56 | -0.26% | |
| 11.64 | 11.67 | 11.54 | 11.59 | -0.26% | |
| 11.67 | 11.67 | 11.58 | 11.62 | 0.00% | |
| 11.65 | 11.68 | 11.60 | 11.62 | +0.26% | |
| 11.62 | 11.62 | 11.57 | 11.59 | -0.09% | |
| 11.65 | 11.69 | 11.60 | 11.60 | -0.17% | |
| 11.62 | 11.68 | 11.60 | 11.62 | +0.17% | |
| 11.52 | 11.60 | 11.52 | 11.60 | +1.05% | |
| 11.52 | 11.54 | 11.46 | 11.48 | -0.35% | |
| 11.48 | 11.54 | 11.48 | 11.52 | +0.35% | |
| 11.44 | 11.50 | 11.43 | 11.48 | +0.35% | |
| 11.41 | 11.47 | 11.41 | 11.44 | 0.00% | |
| 11.43 | 11.47 | 11.41 | 11.44 | +0.70% | |
| 11.44 | 11.46 | 11.36 | 11.36 | -0.53% | |
| 11.42 | 11.46 | 11.40 | 11.42 | -0.17% | |
| 11.45 | 11.48 | 11.39 | 11.44 | +0.18% | |
| 11.49 | 11.49 | 11.42 | 11.42 | -0.52% | |
| 11.44 | 11.52 | 11.39 | 11.48 | +0.88% | |
| 11.44 | 11.49 | 11.36 | 11.38 | -0.26% | |
| 11.32 | 11.43 | 11.25 | 11.41 | +1.24% | |
| 11.33 | 11.34 | 11.25 | 11.27 | -0.44% | |
| 11.34 | 11.42 | 11.29 | 11.32 | -0.88% | |
| 11.39 | 11.47 | 11.37 | 11.42 | +0.35% | |
| 11.43 | 11.44 | 11.37 | 11.38 | -0.44% | |
| 11.40 | 11.49 | 11.38 | 11.43 | +0.26% | |
| 11.45 | 11.46 | 11.40 | 11.40 | -0.44% | |
| 11.43 | 11.47 | 11.42 | 11.45 | +0.17% | |
| 11.44 | 11.44 | 11.37 | 11.43 | +0.18% | |
| 11.41 | 11.42 | 11.34 | 11.41 | +0.88% | |
| 11.25 | 11.32 | 11.20 | 11.31 | +1.34% | |
| 11.12 | 11.17 | 11.09 | 11.16 | +0.54% | |
| 11.16 | 11.16 | 11.08 | 11.10 | -0.45% | |
| 11.04 | 11.16 | 11.04 | 11.15 | +0.90% | |
| 11.02 | 11.11 | 11.00 | 11.05 | -0.45% | |
| 11.21 | 11.23 | 11.09 | 11.10 | -1.16% | |
| 11.22 | 11.24 | 11.18 | 11.23 | -1.14% | |
| 11.41 | 11.41 | 11.35 | 11.36 | -0.18% | |
| 11.43 | 11.45 | 11.36 | 11.38 | -0.52% | |
| 11.47 | 11.47 | 11.41 | 11.44 | -0.61% | |
| 11.55 | 11.56 | 11.50 | 11.51 | -0.26% | |
| 11.56 | 11.57 | 11.51 | 11.54 | +0.17% | |
| 11.57 | 11.57 | 11.48 | 11.52 | 0.00% | |
| 11.52 | 11.55 | 11.46 | 11.52 | +0.61% | |
| 11.23 | 11.45 | 11.21 | 11.45 | +2.23% | |
| 11.25 | 11.27 | 11.18 | 11.20 | -0.71% | |
| 11.36 | 11.36 | 11.25 | 11.28 | -0.35% | |
| 11.29 | 11.38 | 11.28 | 11.32 | +0.53% | |
| 11.37 | 11.37 | 11.25 | 11.26 | -0.97% | |
| 11.45 | 11.45 | 11.34 | 11.37 | -0.70% | |
| 11.45 | 11.47 | 11.40 | 11.45 | +0.09% | |
| 11.41 | 11.46 | 11.36 | 11.44 | +0.18% | |
| 11.46 | 11.48 | 11.40 | 11.42 | -0.17% | |
| 11.50 | 11.50 | 11.36 | 11.44 | -0.17% | |
| 11.55 | 11.55 | 11.46 | 11.46 | -0.43% | |
| 11.58 | 11.58 | 11.47 | 11.51 | -0.26% | |
| 11.54 | 11.59 | 11.53 | 11.54 | +0.26% | |
| 11.55 | 11.55 | 11.51 | 11.51 | -0.09% | |
| 11.51 | 11.53 | 11.47 | 11.52 | -0.17% | |
| 11.53 | 11.59 | 11.48 | 11.54 | +0.52% | |
| 11.42 | 11.52 | 11.37 | 11.48 | +0.53% | |
| 11.51 | 11.55 | 11.42 | 11.42 | -0.35% | |
| 11.48 | 11.53 | 11.42 | 11.46 | +0.35% | |
| 11.25 | 11.45 | 11.25 | 11.42 | +2.51% | |
| 10.96 | 11.15 | 10.94 | 11.14 | +1.55% | |
| 11.06 | 11.07 | 10.96 | 10.97 | -0.90% | |
| 11.02 | 11.13 | 10.98 | 11.07 | -0.09% | |
| 11.04 | 11.17 | 10.99 | 11.08 | +0.91% | |
| 10.93 | 11.10 | 10.88 | 10.98 | +1.20% | |
| 10.95 | 10.98 | 10.84 | 10.85 | -0.55% | |
| 10.93 | 11.05 | 10.87 | 10.91 | -0.64% | |
| 11.02 | 11.05 | 10.95 | 10.98 | -0.81% | |
| 10.97 | 11.12 | 10.97 | 11.07 | +1.19% | |
| 11.13 | 11.15 | 10.91 | 10.94 | -1.88% | |
| 11.19 | 11.20 | 11.15 | 11.15 | -0.18% | |
| 11.28 | 11.30 | 11.13 | 11.17 | -1.06% | |
| 11.34 | 11.35 | 11.26 | 11.29 | -0.53% | |
| 11.34 | 11.36 | 11.34 | 11.35 | +0.18% | |
| 11.36 | 11.38 | 11.32 | 11.33 | -0.18% | |
| 11.36 | 11.39 | 11.34 | 11.35 | 0.00% | |
| 11.30 | 11.36 | 11.30 | 11.35 | -0.35% | |
| 11.48 | 11.51 | 11.39 | 11.39 | -0.96% | |
| 11.59 | 11.60 | 11.46 | 11.50 | -0.78% | |
| 11.62 | 11.64 | 11.58 | 11.59 | 0.00% | |
| 11.61 | 11.65 | 11.54 | 11.59 | -0.52% | |
| 11.59 | 11.65 | 11.58 | 11.65 | 0.00% | |
| 11.69 | 11.72 | 11.64 | 11.65 | -0.68% | |
| 11.77 | 11.80 | 11.70 | 11.73 | -0.34% | |
| 11.82 | 11.82 | 11.74 | 11.77 | -0.59% | |
| 11.83 | 11.85 | 11.75 | 11.84 | -0.25% | |
| 11.72 | 11.87 | 11.70 | 11.87 | +1.02% | |
| 11.77 | 11.79 | 11.68 | 11.75 | -0.25% | |
| 11.86 | 11.86 | 11.75 | 11.78 | -0.67% | |
| 11.82 | 11.94 | 11.76 | 11.86 | +0.59% | |
| 11.78 | 11.79 | 11.68 | 11.79 | +0.43% | |
| 11.79 | 11.79 | 11.70 | 11.74 | +0.09% | |
| 11.72 | 11.73 | 11.68 | 11.73 | +0.26% | |
| 11.75 | 11.75 | 11.67 | 11.70 | 0.00% | |
| 11.71 | 11.72 | 11.67 | 11.70 | +0.09% | |
| 11.70 | 11.71 | 11.67 | 11.69 | -0.09% | |
| 11.72 | 11.72 | 11.65 | 11.70 | -0.17% | |
| 11.76 | 11.78 | 11.66 | 11.72 | -0.09% | |
| 11.78 | 11.81 | 11.70 | 11.73 | +0.26% | |
| 11.68 | 11.72 | 11.61 | 11.70 | +0.52% | |
| 11.67 | 11.67 | 11.56 | 11.64 | -0.51% | |
| 11.73 | 11.74 | 11.69 | 11.70 | 0.00% | |
| 11.80 | 11.83 | 11.70 | 11.70 | -0.68% | |
| 11.77 | 11.79 | 11.73 | 11.78 | +0.43% | |
| 11.76 | 11.77 | 11.68 | 11.73 | 0.00% | |
| 11.62 | 11.74 | 11.62 | 11.73 | +0.86% | |
| 11.68 | 11.69 | 11.55 | 11.63 | -0.34% | |
| 11.62 | 11.68 | 11.57 | 11.67 | +0.69% | |
| 11.40 | 11.60 | 11.35 | 11.59 | +1.85% | |
| 11.49 | 11.51 | 11.36 | 11.38 | -0.52% | |
| 11.48 | 11.48 | 11.42 | 11.44 | -0.09% | |
| 11.52 | 11.58 | 11.45 | 11.45 | -0.52% | |
| 11.58 | 11.63 | 11.51 | 11.51 | -0.86% | |
| 11.60 | 11.64 | 11.55 | 11.61 | -0.60% | |
| 11.67 | 11.73 | 11.64 | 11.68 | 0.00% | |
| 11.73 | 11.73 | 11.64 | 11.68 | -0.17% | |
| 11.65 | 11.72 | 11.63 | 11.70 | +0.43% | |
| 11.64 | 11.65 | 11.61 | 11.65 | +0.43% | |
| 11.61 | 11.63 | 11.57 | 11.60 | 0.00% | |
| 11.56 | 11.60 | 11.53 | 11.60 | +0.69% | |
| 11.54 | 11.55 | 11.47 | 11.52 | +0.17% | |
| 11.44 | 11.50 | 11.41 | 11.50 | +0.79% | |
| 11.38 | 11.42 | 11.35 | 11.41 | +0.53% | |
| 11.28 | 11.38 | 11.28 | 11.35 | 0.00% | |
| 11.35 | 11.37 | 11.30 | 11.35 | +0.44% | |
| 11.37 | 11.37 | 11.25 | 11.30 | -0.09% | |
| 11.22 | 11.34 | 11.22 | 11.31 | +0.62% | |
| 11.26 | 11.27 | 11.19 | 11.24 | -0.35% | |
| 11.25 | 11.28 | 11.21 | 11.28 | +0.18% | |
| 11.24 | 11.27 | 11.21 | 11.26 | +0.27% | |
| 11.31 | 11.31 | 11.21 | 11.23 | -0.71% | |
| 11.39 | 11.40 | 11.28 | 11.31 | -0.79% | |
| 11.41 | 11.44 | 11.35 | 11.40 | +0.35% | |
| 11.35 | 11.41 | 11.33 | 11.36 | +0.26% | |
| 11.35 | 11.36 | 11.31 | 11.33 | 0.00% | |
| 11.38 | 11.40 | 11.30 | 11.33 | -0.26% | |
| 11.41 | 11.43 | 11.33 | 11.36 | +0.09% | |
| 11.41 | 11.41 | 11.35 | 11.35 | -0.61% | |
| 11.42 | 11.47 | 11.40 | 11.42 | +0.44% | |
| 11.40 | 11.43 | 11.35 | 11.37 | -0.44% | |
| 11.47 | 11.48 | 11.37 | 11.42 | -0.09% | |
| 11.44 | 11.45 | 11.39 | 11.43 | -0.09% | |
| 11.48 | 11.54 | 11.44 | 11.44 | -0.17% | |
| 11.46 | 11.55 | 11.43 | 11.46 | +0.17% | |
| 11.35 | 11.50 | 11.34 | 11.44 | +0.79% | |
| 11.38 | 11.38 | 11.30 | 11.35 | -0.26% | |
| 11.34 | 11.40 | 11.34 | 11.38 | -0.26% | |
| 11.39 | 11.42 | 11.36 | 11.41 | +0.35% | |
| 11.33 | 11.39 | 11.30 | 11.37 | +0.26% | |
| 11.29 | 11.36 | 11.28 | 11.34 | +0.44% | |
| 11.31 | 11.31 | 11.25 | 11.29 | +0.18% | |
| 11.36 | 11.36 | 11.16 | 11.27 | -0.53% | |
| 11.36 | 11.38 | 11.32 | 11.33 | -0.44% | |
| 11.45 | 11.45 | 11.37 | 11.38 | -0.52% | |
| 11.48 | 11.50 | 11.43 | 11.44 | 0.00% | |
| 11.46 | 11.47 | 11.42 | 11.44 | -0.09% | |
| 11.48 | 11.51 | 11.43 | 11.45 | -1.04% | |
| 11.62 | 11.62 | 11.55 | 11.57 | -0.17% | |
| 11.59 | 11.62 | 11.54 | 11.59 | +0.17% | |
| 11.59 | 11.60 | 11.53 | 11.57 | +0.26% | |
| 11.49 | 11.57 | 11.49 | 11.54 | +0.35% | |
| 11.54 | 11.54 | 11.46 | 11.50 | -0.35% | |
| 11.59 | 11.61 | 11.51 | 11.54 | -0.09% | |
| 11.62 | 11.62 | 11.50 | 11.55 | -0.17% | |
| 11.56 | 11.65 | 11.55 | 11.57 | 0.00% | |
| 11.65 | 11.65 | 11.52 | 11.57 | -0.69% | |
| 11.58 | 11.65 | 11.58 | 11.65 | +0.60% | |
| 11.58 | 11.64 | 11.57 | 11.58 | -0.60% | |
| 11.63 | 11.68 | 11.61 | 11.65 | -0.17% | |
| 11.65 | 11.69 | 11.61 | 11.67 | 0.00% | |
| 11.67 | 11.68 | 11.61 | 11.67 | 0.00% | |
| 11.60 | 11.69 | 11.60 | 11.67 | +0.78% | |
| 11.61 | 11.63 | 11.57 | 11.58 | -0.26% | |
| 11.63 | 11.65 | 11.55 | 11.61 | -0.17% | |
| 11.54 | 11.67 | 11.54 | 11.63 | +0.09% | |
| 11.60 | 11.62 | 11.52 | 11.62 | +0.78% | |
| 11.63 | 11.63 | 11.47 | 11.53 | -0.60% | |
| 11.72 | 11.73 | 11.58 | 11.60 | -0.85% | |
| 11.66 | 11.73 | 11.60 | 11.70 | +0.26% | |
| 11.69 | 11.71 | 11.63 | 11.67 | +0.09% | |
| 11.65 | 11.66 | 11.55 | 11.66 | +0.43% | |
| 11.65 | 11.67 | 11.55 | 11.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MQY chart for longer ranges.