BlackRock MuniYield Quality Fund II, Inc. (MQT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.84 | 9.90 | 9.84 | 9.87 | 9.87 | 64,611 |
| 23 Apr 2024 | 9.91 | 9.94 | 9.90 | 9.90 | 9.90 | 29,900 |
| 22 Apr 2024 | 9.91 | 9.91 | 9.86 | 9.91 | 9.91 | 59,400 |
| 19 Apr 2024 | 9.88 | 9.92 | 9.88 | 9.88 | 9.88 | 28,500 |
| 18 Apr 2024 | 9.88 | 9.90 | 9.87 | 9.87 | 9.87 | 36,500 |
| 17 Apr 2024 | 9.89 | 9.92 | 9.88 | 9.92 | 9.92 | 39,800 |
| 16 Apr 2024 | 9.84 | 9.89 | 9.79 | 9.87 | 9.87 | 67,500 |
| 15 Apr 2024 | 9.92 | 9.93 | 9.85 | 9.87 | 9.87 | 39,100 |
| 12 Apr 2024 | 9.99 | 10.01 | 9.96 | 9.97 | 9.97 | 36,100 |
| 12 Apr 2024 | 0.049 Dividend | |||||
| 11 Apr 2024 | 10.03 | 10.03 | 9.97 | 10.01 | 9.96 | 44,300 |
| 10 Apr 2024 | 10.06 | 10.06 | 9.99 | 9.99 | 9.94 | 45,100 |
| 09 Apr 2024 | 10.17 | 10.17 | 10.11 | 10.13 | 10.08 | 56,200 |
| 08 Apr 2024 | 10.15 | 10.19 | 10.13 | 10.16 | 10.11 | 37,500 |
| 05 Apr 2024 | 10.11 | 10.16 | 10.10 | 10.14 | 10.09 | 45,800 |
| 04 Apr 2024 | 10.21 | 10.22 | 10.14 | 10.16 | 10.11 | 62,000 |
| 03 Apr 2024 | 10.20 | 10.23 | 10.14 | 10.20 | 10.15 | 65,100 |
| 02 Apr 2024 | 10.23 | 10.27 | 10.21 | 10.25 | 10.20 | 58,400 |
| 01 Apr 2024 | 10.48 | 10.48 | 10.26 | 10.32 | 10.27 | 59,100 |
| 28 Mar 2024 | 10.38 | 10.51 | 10.33 | 10.51 | 10.46 | 62,900 |
| 27 Mar 2024 | 10.36 | 10.41 | 10.33 | 10.41 | 10.36 | 80,400 |
| 26 Mar 2024 | 10.41 | 10.41 | 10.34 | 10.38 | 10.33 | 72,300 |
| 25 Mar 2024 | 10.39 | 10.40 | 10.36 | 10.38 | 10.33 | 36,300 |
| 22 Mar 2024 | 10.46 | 10.47 | 10.40 | 10.42 | 10.37 | 49,500 |
| 21 Mar 2024 | 10.46 | 10.48 | 10.40 | 10.40 | 10.35 | 44,500 |
| 20 Mar 2024 | 10.46 | 10.49 | 10.44 | 10.48 | 10.43 | 18,700 |
| 19 Mar 2024 | 10.48 | 10.52 | 10.47 | 10.49 | 10.44 | 15,700 |
| 18 Mar 2024 | 10.52 | 10.52 | 10.47 | 10.51 | 10.46 | 42,300 |
| 15 Mar 2024 | 10.40 | 10.46 | 10.38 | 10.44 | 10.39 | 31,600 |
| 14 Mar 2024 | 10.46 | 10.47 | 10.39 | 10.43 | 10.38 | 44,800 |
| 14 Mar 2024 | 0.049 Dividend | |||||
| 13 Mar 2024 | 10.50 | 10.55 | 10.50 | 10.53 | 10.43 | 33,900 |
| 12 Mar 2024 | 10.51 | 10.54 | 10.49 | 10.50 | 10.40 | 27,700 |
| 11 Mar 2024 | 10.56 | 10.60 | 10.52 | 10.53 | 10.43 | 24,000 |
| 08 Mar 2024 | 10.59 | 10.65 | 10.56 | 10.58 | 10.48 | 46,000 |
| 07 Mar 2024 | 10.57 | 10.62 | 10.54 | 10.58 | 10.48 | 19,300 |
| 06 Mar 2024 | 10.54 | 10.59 | 10.52 | 10.55 | 10.45 | 42,500 |
| 05 Mar 2024 | 10.55 | 10.55 | 10.52 | 10.54 | 10.44 | 30,000 |
| 04 Mar 2024 | 10.50 | 10.56 | 10.45 | 10.52 | 10.42 | 35,200 |
| 01 Mar 2024 | 10.46 | 10.51 | 10.42 | 10.50 | 10.40 | 20,000 |
| 29 Feb 2024 | 10.41 | 10.45 | 10.40 | 10.43 | 10.33 | 38,000 |
| 28 Feb 2024 | 10.38 | 10.41 | 10.35 | 10.40 | 10.30 | 31,900 |
| 27 Feb 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 10.25 | 26,100 |
| 26 Feb 2024 | 10.44 | 10.45 | 10.33 | 10.37 | 10.27 | 21,300 |
| 23 Feb 2024 | 10.51 | 10.52 | 10.39 | 10.41 | 10.31 | 53,100 |
| 22 Feb 2024 | 10.53 | 10.53 | 10.44 | 10.45 | 10.35 | 22,800 |
| 21 Feb 2024 | 10.47 | 10.56 | 10.43 | 10.43 | 10.33 | 51,400 |
| 20 Feb 2024 | 10.51 | 10.53 | 10.47 | 10.48 | 10.38 | 18,900 |
| 16 Feb 2024 | 10.48 | 10.50 | 10.43 | 10.48 | 10.38 | 22,900 |
| 15 Feb 2024 | 10.46 | 10.52 | 10.46 | 10.51 | 10.41 | 30,600 |
| 14 Feb 2024 | 10.35 | 10.43 | 10.34 | 10.43 | 10.33 | 33,400 |
| 14 Feb 2024 | 0.049 Dividend | |||||
| 13 Feb 2024 | 10.40 | 10.41 | 10.35 | 10.37 | 10.22 | 27,800 |
| 12 Feb 2024 | 10.42 | 10.49 | 10.42 | 10.46 | 10.31 | 89,200 |
| 09 Feb 2024 | 10.38 | 10.41 | 10.36 | 10.39 | 10.24 | 66,400 |
| 08 Feb 2024 | 10.33 | 10.37 | 10.29 | 10.33 | 10.18 | 50,400 |
| 07 Feb 2024 | 10.29 | 10.37 | 10.29 | 10.33 | 10.18 | 39,800 |
| 06 Feb 2024 | 10.25 | 10.34 | 10.25 | 10.34 | 10.19 | 46,400 |
| 05 Feb 2024 | 10.31 | 10.31 | 10.24 | 10.28 | 10.13 | 48,400 |
| 02 Feb 2024 | 10.34 | 10.48 | 10.32 | 10.34 | 10.19 | 61,100 |
| 01 Feb 2024 | 10.34 | 10.47 | 10.34 | 10.43 | 10.28 | 47,700 |
| 31 Jan 2024 | 10.24 | 10.35 | 10.24 | 10.28 | 10.13 | 68,900 |
| 30 Jan 2024 | 10.22 | 10.29 | 10.18 | 10.22 | 10.07 | 82,500 |
| 29 Jan 2024 | 10.15 | 10.23 | 10.15 | 10.22 | 10.07 | 63,200 |
| 26 Jan 2024 | 10.18 | 10.20 | 10.12 | 10.14 | 10.00 | 50,400 |
| 25 Jan 2024 | 10.16 | 10.29 | 10.16 | 10.23 | 10.08 | 74,200 |
| 24 Jan 2024 | 10.15 | 10.21 | 10.11 | 10.14 | 10.00 | 60,700 |
| 23 Jan 2024 | 10.13 | 10.17 | 10.11 | 10.13 | 9.99 | 37,000 |
| 22 Jan 2024 | 10.09 | 10.16 | 10.09 | 10.15 | 10.01 | 50,500 |
| 19 Jan 2024 | 10.10 | 10.10 | 9.97 | 10.06 | 9.92 | 68,500 |
| 18 Jan 2024 | 10.15 | 10.15 | 10.02 | 10.06 | 9.92 | 77,800 |
| 17 Jan 2024 | 10.20 | 10.20 | 10.06 | 10.10 | 9.96 | 60,700 |
| 16 Jan 2024 | 10.30 | 10.32 | 10.16 | 10.19 | 10.05 | 38,800 |
| 12 Jan 2024 | 10.27 | 10.34 | 10.27 | 10.29 | 10.14 | 37,200 |
| 11 Jan 2024 | 10.35 | 10.36 | 10.27 | 10.30 | 10.15 | 47,600 |
| 11 Jan 2024 | 0.049 Dividend | |||||
| 10 Jan 2024 | 10.47 | 10.51 | 10.31 | 10.35 | 10.15 | 71,600 |
| 09 Jan 2024 | 10.46 | 10.52 | 10.43 | 10.44 | 10.24 | 82,000 |
| 08 Jan 2024 | 10.45 | 10.53 | 10.42 | 10.50 | 10.30 | 91,600 |
| 05 Jan 2024 | 10.43 | 10.46 | 10.37 | 10.40 | 10.20 | 45,100 |
| 04 Jan 2024 | 10.39 | 10.45 | 10.36 | 10.43 | 10.23 | 72,700 |
| 03 Jan 2024 | 10.46 | 10.51 | 10.42 | 10.46 | 10.26 | 120,000 |
| 02 Jan 2024 | 10.35 | 10.42 | 10.35 | 10.42 | 10.22 | 53,700 |
| 29 Dec 2023 | 10.36 | 10.41 | 10.34 | 10.35 | 10.15 | 128,600 |
| 28 Dec 2023 | 10.46 | 10.52 | 10.29 | 10.34 | 10.14 | 164,900 |
| 27 Dec 2023 | 10.56 | 10.67 | 10.49 | 10.51 | 10.31 | 80,200 |
| 26 Dec 2023 | 10.62 | 10.63 | 10.52 | 10.56 | 10.36 | 121,600 |
| 22 Dec 2023 | 10.59 | 10.67 | 10.57 | 10.59 | 10.39 | 140,500 |
| 21 Dec 2023 | 10.42 | 10.60 | 10.40 | 10.60 | 10.40 | 137,800 |
| 20 Dec 2023 | 10.41 | 10.45 | 10.35 | 10.44 | 10.24 | 92,200 |
| 19 Dec 2023 | 10.30 | 10.44 | 10.26 | 10.43 | 10.23 | 125,900 |
| 18 Dec 2023 | 10.32 | 10.32 | 10.24 | 10.25 | 10.06 | 87,000 |
| 15 Dec 2023 | 10.29 | 10.30 | 10.17 | 10.23 | 10.04 | 138,400 |
| 14 Dec 2023 | 10.22 | 10.27 | 10.19 | 10.27 | 10.08 | 52,700 |
| 14 Dec 2023 | 0.049 Dividend | |||||
| 13 Dec 2023 | 10.18 | 10.22 | 10.10 | 10.19 | 9.95 | 64,200 |
| 12 Dec 2023 | 10.17 | 10.18 | 10.14 | 10.18 | 9.94 | 42,100 |
| 11 Dec 2023 | 10.19 | 10.24 | 10.16 | 10.17 | 9.93 | 23,200 |
| 08 Dec 2023 | 10.20 | 10.23 | 10.17 | 10.18 | 9.94 | 49,900 |
| 07 Dec 2023 | 10.17 | 10.26 | 10.15 | 10.19 | 9.95 | 78,300 |
| *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.