NYSE - Delayed Quote USD

BlackRock MuniYield Quality Fund II, Inc. (MQT)

9.88 +0.01 (+0.10%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.88 9.92 9.88 9.88 9.88 28,542
Apr 18, 2024 9.88 9.90 9.87 9.87 9.87 36,500
Apr 17, 2024 9.89 9.92 9.88 9.92 9.92 39,800
Apr 16, 2024 9.84 9.89 9.79 9.87 9.87 67,500
Apr 15, 2024 9.92 9.93 9.85 9.87 9.87 39,100
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 9.99 10.01 9.96 9.97 9.97 36,100
Apr 11, 2024 10.03 10.03 9.97 10.01 9.96 44,300
Apr 10, 2024 10.06 10.06 9.99 9.99 9.94 45,100
Apr 9, 2024 10.17 10.17 10.11 10.13 10.08 56,200
Apr 8, 2024 10.15 10.19 10.13 10.16 10.11 37,500
Apr 5, 2024 10.11 10.16 10.10 10.14 10.09 45,800
Apr 4, 2024 10.21 10.22 10.14 10.16 10.11 62,000
Apr 3, 2024 10.20 10.23 10.14 10.20 10.15 65,100
Apr 2, 2024 10.23 10.27 10.21 10.25 10.20 58,400
Apr 1, 2024 10.48 10.48 10.26 10.32 10.27 59,100
Mar 28, 2024 10.38 10.51 10.33 10.51 10.46 62,900
Mar 27, 2024 10.36 10.41 10.33 10.41 10.36 80,400
Mar 26, 2024 10.41 10.41 10.34 10.38 10.33 72,300
Mar 25, 2024 10.39 10.40 10.36 10.38 10.33 36,300
Mar 22, 2024 10.46 10.47 10.40 10.42 10.37 49,500
Mar 21, 2024 10.46 10.48 10.40 10.40 10.35 44,500
Mar 20, 2024 10.46 10.49 10.44 10.48 10.43 18,700
Mar 19, 2024 10.48 10.52 10.47 10.49 10.44 15,700
Mar 18, 2024 10.52 10.52 10.47 10.51 10.46 42,300
Mar 15, 2024 10.40 10.46 10.38 10.44 10.39 31,600
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 10.46 10.47 10.39 10.43 10.38 44,800
Mar 13, 2024 10.50 10.55 10.50 10.53 10.43 33,900
Mar 12, 2024 10.51 10.54 10.49 10.50 10.40 27,700
Mar 11, 2024 10.56 10.60 10.52 10.53 10.43 24,000
Mar 8, 2024 10.59 10.65 10.56 10.58 10.48 46,000
Mar 7, 2024 10.57 10.62 10.54 10.58 10.48 19,300
Mar 6, 2024 10.54 10.59 10.52 10.55 10.45 42,500
Mar 5, 2024 10.55 10.55 10.52 10.54 10.44 30,000
Mar 4, 2024 10.50 10.56 10.45 10.52 10.42 35,200
Mar 1, 2024 10.46 10.51 10.42 10.50 10.40 20,000
Feb 29, 2024 10.41 10.45 10.40 10.43 10.33 38,000
Feb 28, 2024 10.38 10.41 10.35 10.40 10.30 31,900
Feb 27, 2024 10.38 10.38 10.32 10.35 10.25 26,100
Feb 26, 2024 10.44 10.45 10.33 10.37 10.27 21,300
Feb 23, 2024 10.51 10.52 10.39 10.41 10.31 53,100
Feb 22, 2024 10.53 10.53 10.44 10.45 10.35 22,800
Feb 21, 2024 10.47 10.56 10.43 10.43 10.33 51,400
Feb 20, 2024 10.51 10.53 10.47 10.48 10.38 18,900
Feb 16, 2024 10.48 10.50 10.43 10.48 10.38 22,900
Feb 15, 2024 10.46 10.52 10.46 10.51 10.41 30,600
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 10.35 10.43 10.34 10.43 10.33 33,400
Feb 13, 2024 10.40 10.41 10.35 10.37 10.22 27,800
Feb 12, 2024 10.42 10.49 10.42 10.46 10.31 89,200
Feb 9, 2024 10.38 10.41 10.36 10.39 10.24 66,400
Feb 8, 2024 10.33 10.37 10.29 10.33 10.18 50,400
Feb 7, 2024 10.29 10.37 10.29 10.33 10.18 39,800
Feb 6, 2024 10.25 10.34 10.25 10.34 10.19 46,400
Feb 5, 2024 10.31 10.31 10.24 10.28 10.13 48,400
Feb 2, 2024 10.34 10.48 10.32 10.34 10.19 61,100
Feb 1, 2024 10.34 10.47 10.34 10.43 10.28 47,700
Jan 31, 2024 10.24 10.35 10.24 10.28 10.13 68,900
Jan 30, 2024 10.22 10.29 10.18 10.22 10.07 82,500
Jan 29, 2024 10.15 10.23 10.15 10.22 10.07 63,200
Jan 26, 2024 10.18 10.20 10.12 10.14 10.00 50,400
Jan 25, 2024 10.16 10.29 10.16 10.23 10.08 74,200
Jan 24, 2024 10.15 10.21 10.11 10.14 10.00 60,700
Jan 23, 2024 10.13 10.17 10.11 10.13 9.99 37,000
Jan 22, 2024 10.09 10.16 10.09 10.15 10.01 50,500
Jan 19, 2024 10.10 10.10 9.97 10.06 9.92 68,500
Jan 18, 2024 10.15 10.15 10.02 10.06 9.92 77,800
Jan 17, 2024 10.20 10.20 10.06 10.10 9.96 60,700
Jan 16, 2024 10.30 10.32 10.16 10.19 10.05 38,800
Jan 12, 2024 10.27 10.34 10.27 10.29 10.14 37,200
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 10.35 10.36 10.27 10.30 10.15 47,600
Jan 10, 2024 10.47 10.51 10.31 10.35 10.15 71,600
Jan 9, 2024 10.46 10.52 10.43 10.44 10.24 82,000
Jan 8, 2024 10.45 10.53 10.42 10.50 10.30 91,600
Jan 5, 2024 10.43 10.46 10.37 10.40 10.20 45,100
Jan 4, 2024 10.39 10.45 10.36 10.43 10.23 72,700
Jan 3, 2024 10.46 10.51 10.42 10.46 10.26 120,000
Jan 2, 2024 10.35 10.42 10.35 10.42 10.22 53,700
Dec 29, 2023 10.36 10.41 10.34 10.35 10.15 128,600
Dec 28, 2023 10.46 10.52 10.29 10.34 10.14 164,900
Dec 27, 2023 10.56 10.67 10.49 10.51 10.31 80,200
Dec 26, 2023 10.62 10.63 10.52 10.56 10.36 121,600
Dec 22, 2023 10.59 10.67 10.57 10.59 10.39 140,500
Dec 21, 2023 10.42 10.60 10.40 10.60 10.40 137,800
Dec 20, 2023 10.41 10.45 10.35 10.44 10.24 92,200
Dec 19, 2023 10.30 10.44 10.26 10.43 10.23 125,900
Dec 18, 2023 10.32 10.32 10.24 10.25 10.06 87,000
Dec 15, 2023 10.29 10.30 10.17 10.23 10.04 138,400
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 10.22 10.27 10.19 10.27 10.08 52,700
Dec 13, 2023 10.18 10.22 10.10 10.19 9.95 64,200
Dec 12, 2023 10.17 10.18 10.14 10.18 9.94 42,100
Dec 11, 2023 10.19 10.24 10.16 10.17 9.93 23,200
Dec 8, 2023 10.20 10.23 10.17 10.18 9.94 49,900
Dec 7, 2023 10.17 10.26 10.15 10.19 9.95 78,300
Dec 6, 2023 10.18 10.22 10.11 10.13 9.89 51,000
Dec 5, 2023 10.20 10.20 10.13 10.16 9.92 100,500
Dec 4, 2023 10.06 10.23 10.06 10.12 9.88 108,000
Dec 1, 2023 10.02 10.12 9.98 10.08 9.84 61,900
Nov 30, 2023 9.95 9.96 9.86 9.95 9.72 83,100
Nov 29, 2023 9.83 9.93 9.83 9.93 9.70 70,300
Nov 28, 2023 9.75 9.80 9.73 9.80 9.57 62,000
Nov 27, 2023 9.77 9.79 9.72 9.75 9.52 61,000
Nov 24, 2023 9.72 9.77 9.71 9.75 9.52 37,800
Nov 22, 2023 9.74 9.77 9.69 9.73 9.50 75,000
Nov 21, 2023 9.72 9.79 9.70 9.73 9.50 34,200
Nov 20, 2023 9.71 9.75 9.68 9.75 9.52 86,800
Nov 17, 2023 9.90 9.90 9.68 9.72 9.49 68,600
Nov 16, 2023 9.75 9.75 9.60 9.68 9.45 101,800
Nov 15, 2023 9.49 9.53 9.37 9.52 9.30 100,200
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 9.36 9.45 9.36 9.45 9.23 41,600
Nov 13, 2023 9.24 9.27 9.20 9.26 9.01 22,500
Nov 10, 2023 9.32 9.32 9.23 9.30 9.05 48,600
Nov 9, 2023 9.36 9.36 9.19 9.22 8.97 70,000
Nov 8, 2023 9.30 9.36 9.23 9.36 9.10 86,100
Nov 7, 2023 9.15 9.26 9.11 9.26 9.01 55,200
Nov 6, 2023 9.07 9.11 9.00 9.06 8.81 67,600
Nov 3, 2023 9.03 9.13 9.02 9.12 8.87 67,900
Nov 2, 2023 8.91 8.99 8.91 8.95 8.71 81,300
Nov 1, 2023 8.72 8.88 8.70 8.85 8.61 106,000
Oct 31, 2023 8.69 8.74 8.67 8.71 8.47 66,600
Oct 30, 2023 8.67 8.72 8.61 8.68 8.44 63,000
Oct 27, 2023 8.59 8.69 8.59 8.67 8.43 44,200
Oct 26, 2023 8.60 8.66 8.60 8.65 8.41 55,200
Oct 25, 2023 8.63 8.65 8.59 8.60 8.37 47,200
Oct 24, 2023 8.71 8.76 8.65 8.71 8.47 63,500
Oct 23, 2023 8.70 8.74 8.66 8.67 8.43 56,100
Oct 20, 2023 8.78 8.78 8.72 8.74 8.50 103,500
Oct 19, 2023 8.81 8.88 8.74 8.78 8.54 44,600
Oct 18, 2023 8.82 8.85 8.80 8.83 8.59 37,100
Oct 17, 2023 8.87 8.89 8.82 8.85 8.61 70,200
Oct 16, 2023 9.02 9.02 8.90 8.94 8.70 49,200
Oct 13, 2023 0.04 Dividend
Oct 13, 2023 9.09 9.10 8.98 9.01 8.76 72,300
Oct 12, 2023 9.14 9.15 9.03 9.05 8.77 38,500
Oct 11, 2023 9.05 9.15 9.04 9.10 8.82 41,500
Oct 10, 2023 9.00 9.05 8.97 8.97 8.69 47,200
Oct 9, 2023 9.03 9.07 8.97 8.99 8.71 37,200
Oct 6, 2023 9.00 9.03 8.91 8.99 8.71 41,500
Oct 5, 2023 9.09 9.09 8.97 9.03 8.75 36,100
Oct 4, 2023 9.08 9.12 9.04 9.06 8.78 60,600
Oct 3, 2023 9.07 9.09 8.99 9.07 8.79 75,700
Oct 2, 2023 9.00 9.20 9.00 9.06 8.78 103,000
Sep 29, 2023 9.11 9.19 8.99 8.99 8.71 72,100
Sep 28, 2023 9.10 9.10 8.97 9.07 8.79 48,900
Sep 27, 2023 9.25 9.25 9.05 9.09 8.81 64,700
Sep 26, 2023 9.33 9.33 9.14 9.19 8.90 52,000
Sep 25, 2023 9.50 9.50 9.21 9.28 8.99 92,100
Sep 22, 2023 9.49 9.57 9.49 9.55 9.25 48,800
Sep 21, 2023 9.53 9.53 9.47 9.47 9.18 22,000
Sep 20, 2023 9.54 9.59 9.50 9.55 9.25 44,400
Sep 19, 2023 9.49 9.52 9.47 9.52 9.22 33,200
Sep 18, 2023 9.52 9.52 9.46 9.50 9.21 32,500
Sep 15, 2023 9.57 9.57 9.48 9.51 9.21 21,200
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 9.60 9.60 9.49 9.53 9.23 46,000
Sep 13, 2023 9.60 9.63 9.57 9.61 9.28 28,100
Sep 12, 2023 9.60 9.63 9.56 9.60 9.27 163,400
Sep 11, 2023 9.65 9.65 9.58 9.59 9.26 42,800
Sep 8, 2023 9.66 9.70 9.59 9.63 9.30 60,100
Sep 7, 2023 9.79 9.80 9.63 9.67 9.34 52,400
Sep 6, 2023 9.81 9.82 9.71 9.74 9.40 34,100
Sep 5, 2023 9.83 9.84 9.72 9.77 9.43 48,000
Sep 1, 2023 9.86 9.86 9.77 9.80 9.46 32,800
Aug 31, 2023 9.85 9.85 9.74 9.76 9.42 38,300
Aug 30, 2023 9.76 9.86 9.74 9.81 9.47 44,500
Aug 29, 2023 9.67 9.77 9.64 9.77 9.43 64,000
Aug 28, 2023 9.75 9.75 9.64 9.67 9.34 47,200
Aug 25, 2023 9.70 9.74 9.64 9.69 9.35 53,500
Aug 24, 2023 9.74 9.74 9.63 9.67 9.34 42,900
Aug 23, 2023 9.80 9.80 9.70 9.71 9.37 63,000
Aug 22, 2023 9.80 9.82 9.67 9.69 9.35 64,300
Aug 21, 2023 9.81 9.81 9.68 9.70 9.36 20,700
Aug 18, 2023 9.87 9.87 9.77 9.80 9.46 61,200
Aug 17, 2023 9.77 9.79 9.75 9.78 9.44 50,400
Aug 16, 2023 9.79 9.82 9.76 9.77 9.43 68,600
Aug 15, 2023 9.81 9.87 9.80 9.81 9.47 53,700
Aug 14, 2023 0.04 Dividend
Aug 14, 2023 9.90 9.90 9.81 9.85 9.51 66,700
Aug 11, 2023 9.81 9.96 9.81 9.88 9.50 54,400
Aug 10, 2023 9.92 10.00 9.85 9.85 9.48 62,900
Aug 9, 2023 9.89 9.94 9.88 9.88 9.50 42,200
Aug 8, 2023 9.92 9.96 9.88 9.88 9.50 36,900
Aug 7, 2023 9.98 9.98 9.90 9.91 9.53 46,400
Aug 4, 2023 9.94 10.00 9.93 9.96 9.58 69,500
Aug 3, 2023 10.04 10.04 9.91 9.93 9.55 82,800
Aug 2, 2023 10.10 10.10 10.00 10.05 9.67 49,800
Aug 1, 2023 10.14 10.18 10.09 10.12 9.74 45,800
Jul 31, 2023 10.21 10.21 10.13 10.17 9.78 61,800
Jul 28, 2023 10.12 10.16 10.09 10.09 9.71 78,800
Jul 27, 2023 10.12 10.13 10.05 10.05 9.67 80,800
Jul 26, 2023 10.12 10.16 10.11 10.14 9.75 54,200
Jul 25, 2023 10.15 10.16 10.08 10.13 9.75 70,300
Jul 24, 2023 10.14 10.18 10.13 10.15 9.76 70,200
Jul 21, 2023 10.14 10.17 10.11 10.15 9.76 57,100
Jul 20, 2023 10.15 10.15 10.10 10.12 9.74 69,100
Jul 19, 2023 10.19 10.25 10.13 10.18 9.79 60,600
Jul 18, 2023 10.14 10.21 10.09 10.19 9.80 24,600
Jul 17, 2023 10.13 10.13 10.07 10.12 9.74 23,300
Jul 14, 2023 10.09 10.12 10.09 10.11 9.73 42,200
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 10.09 10.12 10.09 10.10 9.72 37,900
Jul 12, 2023 10.11 10.13 10.06 10.11 9.69 21,800
Jul 11, 2023 10.03 10.07 10.00 10.04 9.63 39,500
Jul 10, 2023 10.01 10.04 9.98 10.04 9.63 37,400
Jul 7, 2023 9.95 10.04 9.95 10.00 9.59 41,300
Jul 6, 2023 10.03 10.09 9.97 10.00 9.59 32,700
Jul 5, 2023 10.12 10.14 10.06 10.08 9.66 41,700
Jul 3, 2023 10.08 10.15 10.06 10.12 9.70 28,300
Jun 30, 2023 10.05 10.14 10.05 10.06 9.64 61,500
Jun 29, 2023 10.09 10.12 10.01 10.05 9.63 62,000
Jun 28, 2023 10.09 10.18 10.09 10.15 9.73 32,200
Jun 27, 2023 10.08 10.14 10.07 10.08 9.66 43,900
Jun 26, 2023 10.04 10.07 10.04 10.04 9.63 36,000
Jun 23, 2023 10.04 10.08 10.02 10.04 9.63 28,400
Jun 22, 2023 9.95 10.02 9.94 9.97 9.56 43,800
Jun 21, 2023 9.97 10.02 9.97 9.99 9.58 46,800
Jun 20, 2023 9.99 10.04 9.98 9.99 9.58 65,700
Jun 16, 2023 10.01 10.02 9.98 9.99 9.58 32,800
Jun 15, 2023 10.00 10.07 10.00 10.01 9.60 28,100
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 9.99 10.04 9.99 9.99 9.58 27,800
Jun 13, 2023 10.14 10.14 10.04 10.06 9.61 27,600
Jun 12, 2023 10.23 10.24 10.08 10.16 9.71 18,500
Jun 9, 2023 10.13 10.24 10.13 10.13 9.68 26,700
Jun 8, 2023 10.13 10.28 10.13 10.16 9.71 45,600
Jun 7, 2023 10.07 10.17 10.02 10.11 9.66 45,700
Jun 6, 2023 10.00 10.06 9.98 10.02 9.57 28,700
Jun 5, 2023 9.98 9.99 9.93 9.99 9.54 39,200
Jun 2, 2023 10.04 10.04 9.93 9.94 9.50 17,200
Jun 1, 2023 9.94 10.02 9.94 9.97 9.52 33,900
May 31, 2023 9.94 10.00 9.89 9.91 9.47 42,700
May 30, 2023 9.88 9.93 9.88 9.93 9.49 10,300
May 26, 2023 9.83 9.90 9.83 9.84 9.40 15,400
May 25, 2023 9.80 9.85 9.79 9.84 9.40 23,100
May 24, 2023 9.88 9.90 9.78 9.79 9.35 45,500
May 23, 2023 9.86 9.94 9.85 9.87 9.43 29,300
May 22, 2023 9.95 9.98 9.85 9.89 9.45 37,200
May 19, 2023 9.98 10.00 9.93 9.94 9.50 29,300
May 18, 2023 10.07 10.07 9.98 10.00 9.55 52,600
May 17, 2023 10.15 10.15 10.03 10.05 9.60 19,800
May 16, 2023 10.08 10.12 10.03 10.07 9.62 52,000
May 15, 2023 10.08 10.11 10.04 10.08 9.63 66,400
May 12, 2023 0.04 Dividend
May 12, 2023 10.08 10.10 10.04 10.08 9.63 21,700
May 11, 2023 10.12 10.14 10.06 10.10 9.62 72,000
May 10, 2023 10.15 10.16 10.08 10.10 9.62 87,500
May 9, 2023 10.16 10.16 10.10 10.11 9.63 45,600
May 8, 2023 10.18 10.28 10.11 10.14 9.65 54,700
May 5, 2023 10.14 10.24 10.10 10.20 9.71 54,100
May 4, 2023 10.08 10.16 10.07 10.10 9.62 40,400
May 3, 2023 10.12 10.16 10.10 10.10 9.62 42,900
May 2, 2023 10.12 10.18 10.10 10.15 9.66 34,600
May 1, 2023 10.17 10.25 10.12 10.12 9.63 43,300
Apr 28, 2023 10.22 10.33 10.22 10.26 9.77 38,700
Apr 27, 2023 10.20 10.24 10.19 10.22 9.73 21,200
Apr 26, 2023 10.12 10.23 10.12 10.20 9.71 42,600
Apr 25, 2023 10.13 10.14 10.11 10.14 9.65 40,000
Apr 24, 2023 10.15 10.16 10.13 10.13 9.64 32,500
Apr 21, 2023 10.15 10.20 10.04 10.10 9.62 74,400
Apr 20, 2023 10.19 10.22 10.12 10.15 9.66 37,500

Related Tickers

MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.74
+0.15%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.51
+0.17%
 
MVT BlackRock MuniVest Fund II, Inc.
10.41
-0.19%
 
MVF BlackRock MuniVest Fund, Inc.
6.82
-0.07%
 
MMU Western Asset Managed Municipals Fund Inc.
9.96
-0.12%
 
MHN BlackRock MuniHoldings New York Quality Fund, Inc.
10.24
-0.29%
 
PMO Putnam Municipal Opportunities Trust
9.82
-0.10%
 
MHF Western Asset Municipal High Income Fund Inc.
6.80
-0.58%
 
PCK PIMCO California Municipal Income Fund II
5.68
+0.18%
 
MFM MFS Municipal Income Trust
5.11
-0.20%