BlackRock Municipal Income Trust II (BLE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.46 | 10.54 | 10.46 | 10.53 | 10.53 | 87,611 |
| 02 May 2024 | 10.42 | 10.44 | 10.40 | 10.42 | 10.42 | 44,400 |
| 01 May 2024 | 10.46 | 10.48 | 10.39 | 10.42 | 10.42 | 104,500 |
| 30 Apr 2024 | 10.41 | 10.43 | 10.37 | 10.39 | 10.39 | 58,400 |
| 29 Apr 2024 | 10.46 | 10.46 | 10.40 | 10.41 | 10.41 | 35,900 |
| 26 Apr 2024 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | 26,300 |
| 25 Apr 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.39 | 35,400 |
| 24 Apr 2024 | 10.48 | 10.48 | 10.45 | 10.48 | 10.48 | 82,800 |
| 23 Apr 2024 | 10.38 | 10.46 | 10.38 | 10.46 | 10.46 | 84,200 |
| 22 Apr 2024 | 10.35 | 10.40 | 10.35 | 10.38 | 10.38 | 115,900 |
| 19 Apr 2024 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | 42,100 |
| 18 Apr 2024 | 10.38 | 10.41 | 10.38 | 10.38 | 10.38 | 28,100 |
| 17 Apr 2024 | 10.41 | 10.41 | 10.35 | 10.38 | 10.38 | 56,700 |
| 16 Apr 2024 | 10.30 | 10.38 | 10.30 | 10.36 | 10.36 | 89,500 |
| 15 Apr 2024 | 10.42 | 10.43 | 10.33 | 10.35 | 10.35 | 95,500 |
| 12 Apr 2024 | 10.50 | 10.51 | 10.44 | 10.45 | 10.45 | 52,200 |
| 12 Apr 2024 | 0.052 Dividend | |||||
| 11 Apr 2024 | 10.59 | 10.59 | 10.50 | 10.52 | 10.47 | 84,300 |
| 10 Apr 2024 | 10.58 | 10.58 | 10.50 | 10.50 | 10.45 | 54,800 |
| 09 Apr 2024 | 10.65 | 10.66 | 10.62 | 10.63 | 10.58 | 63,600 |
| 08 Apr 2024 | 10.61 | 10.68 | 10.59 | 10.63 | 10.58 | 99,400 |
| 05 Apr 2024 | 10.57 | 10.58 | 10.54 | 10.58 | 10.53 | 61,600 |
| 04 Apr 2024 | 10.62 | 10.66 | 10.57 | 10.58 | 10.53 | 69,200 |
| 03 Apr 2024 | 10.65 | 10.67 | 10.57 | 10.60 | 10.55 | 122,800 |
| 02 Apr 2024 | 10.63 | 10.68 | 10.59 | 10.68 | 10.63 | 125,600 |
| 01 Apr 2024 | 10.82 | 10.82 | 10.66 | 10.68 | 10.63 | 113,000 |
| 28 Mar 2024 | 10.78 | 10.86 | 10.73 | 10.86 | 10.81 | 136,600 |
| 27 Mar 2024 | 10.80 | 10.81 | 10.76 | 10.81 | 10.76 | 93,100 |
| 26 Mar 2024 | 10.81 | 10.81 | 10.77 | 10.80 | 10.75 | 56,400 |
| 25 Mar 2024 | 10.82 | 10.82 | 10.76 | 10.79 | 10.74 | 67,300 |
| 22 Mar 2024 | 10.81 | 10.86 | 10.80 | 10.82 | 10.77 | 109,500 |
| 21 Mar 2024 | 10.87 | 10.88 | 10.79 | 10.79 | 10.74 | 76,000 |
| 20 Mar 2024 | 10.90 | 10.90 | 10.84 | 10.85 | 10.80 | 81,700 |
| 19 Mar 2024 | 10.90 | 10.90 | 10.87 | 10.88 | 10.83 | 67,000 |
| 18 Mar 2024 | 10.81 | 10.89 | 10.81 | 10.88 | 10.83 | 125,200 |
| 15 Mar 2024 | 10.78 | 10.82 | 10.73 | 10.81 | 10.76 | 69,300 |
| 14 Mar 2024 | 10.79 | 10.82 | 10.74 | 10.75 | 10.70 | 133,900 |
| 14 Mar 2024 | 0.052 Dividend | |||||
| 13 Mar 2024 | 10.84 | 10.88 | 10.84 | 10.85 | 10.74 | 67,900 |
| 12 Mar 2024 | 10.86 | 10.86 | 10.83 | 10.84 | 10.73 | 119,600 |
| 11 Mar 2024 | 10.89 | 10.89 | 10.85 | 10.86 | 10.75 | 49,800 |
| 08 Mar 2024 | 10.86 | 10.91 | 10.83 | 10.85 | 10.74 | 177,300 |
| 07 Mar 2024 | 10.89 | 10.91 | 10.88 | 10.88 | 10.77 | 47,100 |
| 06 Mar 2024 | 10.84 | 10.90 | 10.84 | 10.88 | 10.77 | 42,200 |
| 05 Mar 2024 | 10.86 | 10.88 | 10.85 | 10.87 | 10.76 | 68,900 |
| 04 Mar 2024 | 10.86 | 10.88 | 10.82 | 10.84 | 10.73 | 88,900 |
| 01 Mar 2024 | 10.83 | 10.87 | 10.77 | 10.85 | 10.74 | 107,600 |
| 29 Feb 2024 | 10.77 | 10.82 | 10.75 | 10.81 | 10.71 | 70,500 |
| 28 Feb 2024 | 10.75 | 10.79 | 10.73 | 10.75 | 10.65 | 104,300 |
| 27 Feb 2024 | 10.76 | 10.76 | 10.72 | 10.73 | 10.63 | 112,300 |
| 26 Feb 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 10.65 | 136,900 |
| 23 Feb 2024 | 10.77 | 10.79 | 10.76 | 10.79 | 10.69 | 42,300 |
| 22 Feb 2024 | 10.75 | 10.78 | 10.72 | 10.74 | 10.64 | 83,800 |
| 21 Feb 2024 | 10.77 | 10.79 | 10.71 | 10.71 | 10.61 | 136,800 |
| 20 Feb 2024 | 10.72 | 10.77 | 10.72 | 10.73 | 10.63 | 125,400 |
| 16 Feb 2024 | 10.76 | 10.78 | 10.72 | 10.77 | 10.67 | 80,800 |
| 15 Feb 2024 | 10.79 | 10.81 | 10.77 | 10.78 | 10.68 | 58,600 |
| 14 Feb 2024 | 10.64 | 10.73 | 10.62 | 10.72 | 10.62 | 90,100 |
| 14 Feb 2024 | 0.052 Dividend | |||||
| 13 Feb 2024 | 10.73 | 10.73 | 10.63 | 10.69 | 10.53 | 149,200 |
| 12 Feb 2024 | 10.77 | 10.83 | 10.74 | 10.81 | 10.65 | 106,700 |
| 09 Feb 2024 | 10.73 | 10.77 | 10.73 | 10.74 | 10.58 | 139,200 |
| 08 Feb 2024 | 10.71 | 10.73 | 10.66 | 10.71 | 10.55 | 95,000 |
| 07 Feb 2024 | 10.74 | 10.78 | 10.70 | 10.71 | 10.55 | 76,000 |
| 06 Feb 2024 | 10.70 | 10.75 | 10.67 | 10.75 | 10.59 | 93,500 |
| 05 Feb 2024 | 10.67 | 10.68 | 10.64 | 10.67 | 10.51 | 122,700 |
| 02 Feb 2024 | 10.75 | 10.81 | 10.72 | 10.72 | 10.56 | 155,100 |
| 01 Feb 2024 | 10.78 | 10.84 | 10.76 | 10.81 | 10.65 | 93,300 |
| 31 Jan 2024 | 10.62 | 10.69 | 10.61 | 10.66 | 10.51 | 84,200 |
| 30 Jan 2024 | 10.61 | 10.62 | 10.56 | 10.58 | 10.43 | 61,900 |
| 29 Jan 2024 | 10.49 | 10.58 | 10.49 | 10.58 | 10.43 | 105,000 |
| 26 Jan 2024 | 10.53 | 10.53 | 10.46 | 10.47 | 10.32 | 193,500 |
| 25 Jan 2024 | 10.48 | 10.53 | 10.48 | 10.53 | 10.38 | 46,100 |
| 24 Jan 2024 | 10.50 | 10.50 | 10.41 | 10.44 | 10.29 | 119,200 |
| 23 Jan 2024 | 10.44 | 10.46 | 10.40 | 10.41 | 10.26 | 121,000 |
| 22 Jan 2024 | 10.45 | 10.49 | 10.44 | 10.46 | 10.31 | 191,100 |
| 19 Jan 2024 | 10.40 | 10.40 | 10.27 | 10.40 | 10.25 | 114,600 |
| 18 Jan 2024 | 10.44 | 10.44 | 10.35 | 10.37 | 10.22 | 96,700 |
| 17 Jan 2024 | 10.48 | 10.49 | 10.38 | 10.41 | 10.26 | 297,400 |
| 16 Jan 2024 | 10.64 | 10.66 | 10.53 | 10.53 | 10.38 | 97,500 |
| 12 Jan 2024 | 10.65 | 10.71 | 10.65 | 10.65 | 10.50 | 135,300 |
| 11 Jan 2024 | 10.66 | 10.71 | 10.65 | 10.67 | 10.51 | 66,700 |
| 11 Jan 2024 | 0.052 Dividend | |||||
| 10 Jan 2024 | 10.85 | 10.85 | 10.70 | 10.71 | 10.50 | 121,800 |
| 09 Jan 2024 | 10.92 | 10.94 | 10.78 | 10.78 | 10.57 | 66,500 |
| 08 Jan 2024 | 10.80 | 10.95 | 10.76 | 10.89 | 10.68 | 116,400 |
| 05 Jan 2024 | 10.79 | 10.79 | 10.75 | 10.76 | 10.55 | 97,100 |
| 04 Jan 2024 | 10.79 | 10.81 | 10.75 | 10.79 | 10.58 | 92,900 |
| 03 Jan 2024 | 10.80 | 10.81 | 10.75 | 10.80 | 10.59 | 146,800 |
| 02 Jan 2024 | 10.69 | 10.80 | 10.68 | 10.79 | 10.58 | 137,700 |
| 29 Dec 2023 | 10.65 | 10.72 | 10.64 | 10.68 | 10.47 | 207,000 |
| 28 Dec 2023 | 10.74 | 10.74 | 10.61 | 10.64 | 10.43 | 150,000 |
| 27 Dec 2023 | 10.76 | 10.78 | 10.69 | 10.74 | 10.53 | 167,100 |
| 26 Dec 2023 | 10.72 | 10.75 | 10.70 | 10.71 | 10.50 | 104,800 |
| 22 Dec 2023 | 10.76 | 10.78 | 10.64 | 10.71 | 10.50 | 218,600 |
| 21 Dec 2023 | 10.74 | 10.77 | 10.65 | 10.70 | 10.49 | 229,400 |
| 20 Dec 2023 | 10.78 | 10.79 | 10.62 | 10.67 | 10.46 | 206,300 |
| 19 Dec 2023 | 10.75 | 10.76 | 10.69 | 10.75 | 10.54 | 157,000 |
| 18 Dec 2023 | 10.80 | 10.80 | 10.67 | 10.69 | 10.48 | 185,500 |
| 15 Dec 2023 | 10.69 | 10.80 | 10.68 | 10.79 | 10.58 | 186,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.