BlackRock MuniYield Quality Fund III, Inc. (MYI)
11.18
-0.04 (-0.36%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 11.20 | 11.22 | 11.17 | 11.18 | 164,579 | 11.18 |
| 3/03/2025 | 11.29 | 11.29 | 11.20 | 11.22 | 213,174 | 11.22 |
| 2/28/2025 | 11.21 | 11.29 | 11.20 | 11.29 | 192,499 | 11.29 |
| 2/27/2025 | 11.27 | 11.27 | 11.19 | 11.20 | 104,806 | 11.20 |
| 2/26/2025 | 11.22 | 11.28 | 11.20 | 11.24 | 328,450 | 11.24 |
| 2/25/2025 | 11.18 | 11.24 | 11.18 | 11.20 | 233,948 | 11.20 |
| 2/24/2025 | 11.20 | 11.21 | 11.14 | 11.15 | 184,799 | 11.15 |
| 2/21/2025 | 11.23 | 11.25 | 11.19 | 11.20 | 141,830 | 11.20 |
| 2/20/2025 | 11.23 | 11.30 | 11.18 | 11.19 | 163,480 | 11.19 |
| 2/19/2025 | 11.17 | 11.23 | 11.14 | 11.21 | 225,247 | 11.21 |
| 2/18/2025 | 11.16 | 11.19 | 11.13 | 11.15 | 235,854 | 11.15 |
| 2/14/2025 | 11.13 | 11.16 | 11.07 | 11.16 | 211,503 | 11.16 |
| 2/13/2025 | 11.07 | 11.12 | 11.07 | 11.11 | 186,678 | 11.05 |
| 2/12/2025 | 11.05 | 11.11 | 11.04 | 11.05 | 192,189 | 10.99 |
| 2/11/2025 | 11.24 | 11.24 | 11.18 | 11.22 | 173,859 | 11.16 |
| 2/10/2025 | 11.31 | 11.31 | 11.21 | 11.26 | 232,625 | 11.20 |
| 2/07/2025 | 11.32 | 11.33 | 11.24 | 11.26 | 140,236 | 11.20 |
| 2/06/2025 | 11.30 | 11.34 | 11.29 | 11.30 | 116,913 | 11.24 |
| 2/05/2025 | 11.26 | 11.34 | 11.26 | 11.28 | 148,437 | 11.22 |
| 2/04/2025 | 11.18 | 11.28 | 11.18 | 11.22 | 150,555 | 11.16 |
| 2/03/2025 | 11.13 | 11.22 | 11.12 | 11.16 | 173,809 | 11.10 |
| 1/31/2025 | 11.18 | 11.21 | 11.16 | 11.20 | 171,330 | 11.14 |
| 1/30/2025 | 11.13 | 11.18 | 11.13 | 11.16 | 128,562 | 11.10 |
| 1/29/2025 | 11.15 | 11.15 | 11.08 | 11.08 | 189,299 | 11.02 |
| 1/28/2025 | 11.12 | 11.14 | 11.08 | 11.12 | 192,481 | 11.06 |
| 1/27/2025 | 11.07 | 11.12 | 11.05 | 11.12 | 185,829 | 11.06 |
| 1/24/2025 | 11.04 | 11.06 | 10.97 | 11.04 | 135,337 | 10.98 |
| 1/23/2025 | 11.07 | 11.07 | 11.00 | 11.03 | 310,974 | 10.97 |
| 1/22/2025 | 11.08 | 11.13 | 11.03 | 11.09 | 300,992 | 11.03 |
| 1/21/2025 | 11.09 | 11.11 | 11.07 | 11.11 | 96,875 | 11.05 |
| 1/17/2025 | 11.05 | 11.11 | 11.00 | 11.02 | 190,446 | 10.96 |
| 1/16/2025 | 11.05 | 11.06 | 10.97 | 11.02 | 126,633 | 10.96 |
| 1/15/2025 | 11.01 | 11.05 | 11.00 | 11.02 | 180,761 | 10.96 |
| 1/14/2025 | 10.89 | 10.95 | 10.89 | 10.93 | 166,180 | 10.82 |
| 1/13/2025 | 10.91 | 10.93 | 10.85 | 10.88 | 210,235 | 10.77 |
| 1/10/2025 | 11.00 | 11.00 | 10.90 | 10.90 | 284,390 | 10.79 |
| 1/08/2025 | 11.05 | 11.10 | 11.00 | 11.02 | 160,509 | 10.91 |
| 1/07/2025 | 11.13 | 11.18 | 11.00 | 11.02 | 143,991 | 10.91 |
| 1/06/2025 | 11.15 | 11.21 | 11.04 | 11.11 | 198,133 | 11.00 |
| 1/03/2025 | 11.14 | 11.22 | 11.13 | 11.17 | 129,561 | 11.06 |
| 1/02/2025 | 11.07 | 11.14 | 11.04 | 11.12 | 113,169 | 11.01 |
| 12/31/2024 | 10.95 | 0.00 | 11.04 | 11.04 | 0 | 10.93 |
| 12/30/2024 | 11.04 | 11.10 | 10.95 | 10.95 | 470,046 | 10.84 |
| 12/27/2024 | 10.89 | 11.13 | 10.87 | 11.12 | 758,140 | 11.01 |
| 12/26/2024 | 10.94 | 10.98 | 10.85 | 10.95 | 682,035 | 10.84 |
| 12/24/2024 | 11.00 | 11.00 | 10.92 | 10.98 | 256,160 | 10.87 |
| 12/23/2024 | 10.93 | 11.03 | 10.89 | 11.00 | 616,877 | 10.89 |
| 12/20/2024 | 10.97 | 11.12 | 10.90 | 10.96 | 433,267 | 10.85 |
| 12/19/2024 | 11.00 | 11.14 | 10.90 | 10.96 | 640,608 | 10.85 |
| 12/18/2024 | 11.12 | 11.17 | 11.04 | 11.04 | 302,123 | 10.93 |
| 12/17/2024 | 11.19 | 11.22 | 11.12 | 11.12 | 458,215 | 11.01 |
| 12/16/2024 | 11.28 | 11.36 | 11.23 | 11.24 | 266,508 | 11.13 |
| 12/13/2024 | 11.45 | 11.45 | 11.30 | 11.32 | 249,214 | 11.15 |
| 12/12/2024 | 11.57 | 11.57 | 11.43 | 11.45 | 338,359 | 11.28 |
| 12/11/2024 | 11.51 | 11.61 | 11.51 | 11.55 | 344,839 | 11.38 |
| 12/10/2024 | 11.43 | 11.54 | 11.43 | 11.50 | 241,326 | 11.33 |
| 12/09/2024 | 11.57 | 11.57 | 11.45 | 11.45 | 214,934 | 11.28 |
| 12/06/2024 | 11.57 | 11.57 | 11.48 | 11.55 | 269,426 | 11.38 |
| 12/05/2024 | 11.63 | 11.63 | 11.47 | 11.51 | 286,198 | 11.34 |