BlackRock MuniYield Quality Fund II Inc (MQT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.146198830409 | 10.26 | 10.2999 | 10.19 | 29641 | 10.24231867 | CS |
| 4 | 0.085 | 0.834151128557 | 10.19 | 10.2999 | 10.11 | 39679 | 10.2189379 | CS |
| 12 | 0.395 | 3.9979757085 | 9.88 | 10.2999 | 9.74 | 50336 | 10.0419694 | CS |
| 26 | -0.075 | -0.724637681159 | 10.35 | 10.65 | 9.74 | 47949 | 10.17199834 | CS |
| 52 | 0.245 | 2.44267198405 | 10.03 | 10.67 | 8.59 | 55872 | 9.93051033 | CS |
| 156 | -4.375 | -29.8634812287 | 14.65 | 15.17 | 8.59 | 51596 | 11.02779654 | CS |
| 260 | -2.315 | -18.3876092137 | 12.59 | 15.17 | 8.59 | 50308 | 11.80363205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 10.275 | 0.03 | 0.29 | 10.25 | 10.2999 | 10.25 | 19131 |
| 1720564800 | 10.2448 | 0.02 | 0.24 | 10.21 | 10.26 | 10.21 | 13722 |
| 1720478400 | 10.22 | -0.04 | -0.39 | 10.24 | 10.2855 | 10.19 | 54369 |
| 1720219200 | 10.26 | 0.02 | 0.20 | 10.26 | 10.292 | 10.23 | 31342 |
| 1720040640 | 10.24 | 0.02 | 0.20 | 10.2 | 10.2799 | 10.2 | 26811 |
| 1719960000 | 10.22 | -0.01 | -0.10 | 10.25 | 10.27 | 10.2152 | 39143 |
| 1719873600 | 10.23 | -0.06 | -0.58 | 10.28 | 10.29 | 10.22 | 67787 |
| 1719614400 | 10.29 | 0.01 | 0.10 | 10.29 | 10.31 | 10.255 | 42934 |
| 1719528000 | 10.28 | 0.07 | 0.69 | 10.22 | 10.28 | 10.22 | 27394 |
| 1719441600 | 10.21 | 0.01 | 0.10 | 10.2 | 10.21 | 10.16 | 27213 |
| 1719355200 | 10.2 | 0.01 | 0.10 | 10.17 | 10.2199 | 10.17 | 36111 |
| 1719268800 | 10.19 | -0.01 | -0.10 | 10.2 | 10.22 | 10.18 | 68247 |
| 1719009600 | 10.2 | -0.03 | -0.29 | 10.26 | 10.26 | 10.195 | 35984 |
| 1718923200 | 10.23 | -0.05 | -0.49 | 10.21 | 10.25 | 10.19 | 54477 |
| 1718750400 | 10.28 | 0.07 | 0.69 | 10.24 | 10.28 | 10.18 | 24837 |
| 1718664000 | 10.21 | 0.06 | 0.59 | 10.16 | 10.229 | 10.16 | 72059 |
| 1718404800 | 10.15 | -0.03 | -0.29 | 10.11 | 10.18 | 10.11 | 24548 |
| 1718318400 | 10.18 | 0.03 | 0.30 | 10.19 | 10.25 | 10.16 | 51374 |
| 1718232000 | 10.15 | 0.03 | 0.30 | 10.19 | 10.25 | 10.15 | 21818 |
| 1718145600 | 10.12 | 0.02 | 0.20 | 10.1 | 10.16 | 10.1 | 35360 |
| 1718059200 | 10.1 | 0.04 | 0.40 | 10.07 | 10.14 | 10.0645 | 76230 |
| 1717800000 | 10.0601 | -0.01 | -0.10 | 10.04 | 10.07 | 10.01 | 41303 |
| 1717713600 | 10.07 | 0 | 0.00 | 10.11 | 10.11 | 10.05 | 93064 |
| 1717627200 | 10.07 | 0.03 | 0.30 | 10.11 | 10.11 | 10.06 | 57451 |
| 1717540800 | 10.04 | 0.04 | 0.40 | 10.04 | 10.09 | 10.03 | 86703 |
| 1717454400 | 10 | 0.07 | 0.70 | 10 | 10.01 | 9.9553999 | 70282 |
| 1717195200 | 9.93 | 0.05 | 0.52 | 9.9 | 9.96 | 9.89 | 44889 |
| 1717108800 | 9.879 | -0.01 | -0.11 | 9.9 | 9.925 | 9.85 | 48022 |
| 1717022400 | 9.89 | -0.11 | -1.10 | 9.95 | 9.97 | 9.8699999 | 62471 |
| 1716936000 | 10 | -0.05 | -0.50 | 10.05 | 10.07 | 9.97 | 15456 |
| 1716590400 | 10.05 | 0.08 | 0.80 | 10.01 | 10.05 | 9.952 | 43888 |
| 1716504000 | 9.97 | -0.03 | -0.30 | 10.01 | 10.01 | 9.94 | 61649 |
| 1716417600 | 10 | -0.1 | -0.99 | 10.05 | 10.08 | 9.99 | 75786 |
| 1716331200 | 10.1 | -0.01 | -0.10 | 10.11 | 10.12 | 10.06 | 52777 |
| 1716244800 | 10.11 | 0.01 | 0.10 | 10.11 | 10.12 | 10.08 | 27595 |
| 1715985600 | 10.1 | 0 | 0.00 | 10.1 | 10.12 | 10.08 | 55623 |
| 1715899200 | 10.1 | -0.02 | -0.20 | 10.08 | 10.15 | 10.08 | 32872 |
| 1715812800 | 10.12 | 0.07 | 0.70 | 10.11 | 10.15 | 10.1 | 36740 |
| 1715726400 | 10.05 | -0.05 | -0.50 | 10.06 | 10.07 | 10.05 | 26341 |
| 1715640000 | 10.1 | 0.02 | 0.20 | 10.1 | 10.11 | 10.09 | 67466 |
| 1715380800 | 10.08 | -0.02 | -0.20 | 10.06 | 10.12 | 10.04 | 69246 |
| 1715294400 | 10.1 | 0 | 0.00 | 10.11 | 10.12 | 10.08 | 30329 |
| 1715208000 | 10.1 | 0.01 | 0.10 | 10.06 | 10.13 | 10.06 | 37036 |
| 1715121600 | 10.09 | 0.08 | 0.80 | 10.07 | 10.11 | 10.0405 | 87731 |
| 1715035200 | 10.01 | 0.05 | 0.50 | 9.98 | 10.02 | 9.97 | 84541 |
| 1714776000 | 9.96 | 0.08 | 0.81 | 9.93 | 9.98 | 9.92 | 56532 |
| 1714689600 | 9.88 | 0.01 | 0.10 | 9.84 | 9.88 | 9.81 | 66026 |
| 1714603200 | 9.8699999 | 0.06 | 0.61 | 9.82 | 9.89 | 9.81 | 71002 |
| 1714516800 | 9.81 | -0.03 | -0.30 | 9.82 | 9.82 | 9.7899999 | 82458 |
| 1714430400 | 9.84 | 0.04 | 0.41 | 9.82 | 9.855 | 9.81 | 65613 |
| 1714171200 | 9.8 | 0.03 | 0.27 | 9.76 | 9.82 | 9.76 | 61176 |
| 1714084800 | 9.7739999 | -0.08 | -0.77 | 9.78 | 9.7951 | 9.74 | 48328 |
| 1713998400 | 9.85 | -0.05 | -0.51 | 9.84 | 9.9 | 9.84 | 68332 |
| 1713912000 | 9.9 | -0.01 | -0.10 | 9.91 | 9.94 | 9.9 | 29938 |
| 1713825600 | 9.91 | 0.03 | 0.30 | 9.91 | 9.91 | 9.86 | 59409 |
| 1713566400 | 9.88 | 0.01 | 0.10 | 9.88 | 9.92 | 9.88 | 28542 |
| 1713480000 | 9.8699999 | -0.05 | -0.50 | 9.88 | 9.9 | 9.8665 | 36548 |
| 1713393600 | 9.92 | 0.05 | 0.51 | 9.89 | 9.92 | 9.88 | 39780 |
| 1713307200 | 9.8699999 | 0 | 0.00 | 9.8 | 9.89 | 9.8 | 62382 |
| 1713220800 | 9.8699999 | -0.1 | -1.00 | 9.92 | 9.93 | 9.8501 | 39070 |
| 1712961600 | 9.97 | -0.04 | -0.40 | 9.99 | 10.01 | 9.96 | 36094 |
| 1712875200 | 10.01 | 0.02 | 0.20 | 10.03 | 10.03 | 9.965 | 44285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
