BlackRock MuniYield Quality Fund II, Inc. (MQT)
9.5600
+0.0400 (0.42%)
NYSE · Last Trade: Jun 1st, 8:54 PM EDT
Historical Prices For BlackRock MuniYield Quality Fund II, Inc. (MQT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 9.53 | 9.56 | 9.53 | 9.56 | 48,823 | 9.56 |
| 5/29/2025 | 9.58 | 9.66 | 9.50 | 9.52 | 80,781 | 9.52 |
| 5/28/2025 | 9.65 | 9.65 | 9.54 | 9.57 | 62,211 | 9.57 |
| 5/27/2025 | 9.65 | 9.66 | 9.60 | 9.64 | 27,825 | 9.64 |
| 5/23/2025 | 9.61 | 9.62 | 9.50 | 9.58 | 47,042 | 9.58 |
| 5/22/2025 | 9.63 | 9.63 | 9.56 | 9.57 | 28,902 | 9.57 |
| 5/21/2025 | 9.71 | 9.73 | 9.56 | 9.60 | 40,551 | 9.60 |
| 5/20/2025 | 9.75 | 9.81 | 9.71 | 9.73 | 11,837 | 9.73 |
| 5/19/2025 | 9.75 | 9.79 | 9.72 | 9.76 | 38,067 | 9.76 |
| 5/16/2025 | 9.86 | 9.88 | 9.80 | 9.85 | 10,860 | 9.85 |
| 5/15/2025 | 9.85 | 9.89 | 9.80 | 9.85 | 14,744 | 9.85 |
| 5/14/2025 | 9.96 | 9.96 | 9.82 | 9.86 | 43,369 | 9.81 |
| 5/13/2025 | 9.87 | 9.94 | 9.82 | 9.91 | 44,100 | 9.86 |
| 5/12/2025 | 9.88 | 9.90 | 9.84 | 9.87 | 28,133 | 9.82 |
| 5/09/2025 | 9.89 | 9.90 | 9.82 | 9.85 | 18,382 | 9.80 |
| 5/08/2025 | 9.86 | 9.87 | 9.82 | 9.84 | 30,197 | 9.79 |
| 5/07/2025 | 9.86 | 9.86 | 9.80 | 9.81 | 46,921 | 9.76 |
| 5/06/2025 | 9.78 | 9.84 | 9.71 | 9.82 | 49,466 | 9.77 |
| 5/05/2025 | 9.77 | 9.77 | 9.70 | 9.75 | 12,156 | 9.70 |
| 5/02/2025 | 9.77 | 9.78 | 9.70 | 9.74 | 49,074 | 9.69 |
| 5/01/2025 | 9.76 | 9.80 | 9.70 | 9.71 | 33,954 | 9.66 |
| 4/30/2025 | 9.64 | 9.74 | 9.62 | 9.73 | 58,163 | 9.68 |
| 4/29/2025 | 9.68 | 9.70 | 9.63 | 9.65 | 56,362 | 9.60 |
| 4/28/2025 | 9.68 | 9.71 | 9.61 | 9.62 | 34,318 | 9.57 |
| 4/25/2025 | 9.60 | 9.71 | 9.56 | 9.64 | 89,819 | 9.59 |
| 4/24/2025 | 9.49 | 9.59 | 9.45 | 9.55 | 68,186 | 9.50 |
| 4/23/2025 | 9.44 | 9.52 | 9.38 | 9.44 | 49,584 | 9.39 |
| 4/22/2025 | 9.41 | 9.47 | 9.31 | 9.31 | 60,872 | 9.26 |
| 4/21/2025 | 9.41 | 9.45 | 9.27 | 9.31 | 94,222 | 9.26 |
| 4/17/2025 | 9.42 | 9.52 | 9.38 | 9.40 | 52,680 | 9.35 |
| 4/16/2025 | 9.40 | 9.47 | 9.40 | 9.42 | 55,955 | 9.37 |
| 4/15/2025 | 9.43 | 9.53 | 9.42 | 9.42 | 86,006 | 9.37 |
| 4/14/2025 | 9.42 | 9.50 | 9.41 | 9.48 | 100,656 | 9.38 |
| 4/11/2025 | 9.29 | 9.41 | 9.12 | 9.39 | 124,409 | 9.29 |
| 4/10/2025 | 9.34 | 9.43 | 9.11 | 9.28 | 83,578 | 9.18 |
| 4/09/2025 | 9.14 | 9.44 | 9.05 | 9.42 | 241,276 | 9.32 |
| 4/08/2025 | 9.71 | 9.77 | 9.22 | 9.28 | 211,002 | 9.18 |
| 4/07/2025 | 9.88 | 9.94 | 9.70 | 9.71 | 159,764 | 9.61 |
| 4/04/2025 | 10.07 | 10.13 | 9.91 | 9.90 | 125,978 | 9.80 |
| 4/03/2025 | 10.13 | 10.13 | 10.06 | 10.07 | 103,080 | 9.96 |
| 4/02/2025 | 10.10 | 10.12 | 10.04 | 10.07 | 60,215 | 9.96 |
| 4/01/2025 | 10.08 | 10.15 | 10.06 | 10.10 | 64,857 | 9.99 |
| 3/31/2025 | 10.00 | 10.08 | 10.00 | 10.00 | 57,397 | 9.89 |
| 3/28/2025 | 10.03 | 10.07 | 9.96 | 10.00 | 79,460 | 9.89 |
| 3/27/2025 | 10.02 | 10.08 | 9.96 | 9.97 | 44,015 | 9.87 |
| 3/26/2025 | 10.15 | 10.16 | 10.03 | 10.05 | 41,464 | 9.94 |
| 3/25/2025 | 10.27 | 10.28 | 10.16 | 10.17 | 39,390 | 10.06 |
| 3/24/2025 | 10.25 | 10.31 | 10.15 | 10.28 | 112,459 | 10.17 |
| 3/21/2025 | 10.14 | 10.25 | 10.10 | 10.15 | 65,827 | 10.04 |
| 3/20/2025 | 10.02 | 10.14 | 10.02 | 10.10 | 55,075 | 9.99 |
| 3/19/2025 | 10.00 | 10.03 | 9.98 | 9.99 | 78,599 | 9.88 |
| 3/18/2025 | 10.03 | 10.06 | 10.00 | 10.03 | 23,049 | 9.92 |
| 3/17/2025 | 10.02 | 10.04 | 9.95 | 10.01 | 50,914 | 9.90 |
| 3/14/2025 | 9.99 | 10.05 | 9.99 | 10.00 | 14,471 | 9.89 |
| 3/13/2025 | 10.14 | 10.14 | 10.09 | 10.09 | 32,926 | 9.93 |
| 3/12/2025 | 10.21 | 10.21 | 10.15 | 10.17 | 20,104 | 10.01 |
| 3/11/2025 | 10.21 | 10.22 | 10.17 | 10.20 | 24,976 | 10.04 |
| 3/10/2025 | 10.20 | 10.26 | 10.20 | 10.22 | 23,065 | 10.06 |
| 3/07/2025 | 10.27 | 10.27 | 10.21 | 10.21 | 27,667 | 10.05 |
| 3/06/2025 | 10.27 | 10.31 | 10.25 | 10.27 | 17,073 | 10.11 |
| 3/05/2025 | 10.37 | 10.37 | 10.26 | 10.29 | 63,254 | 10.13 |
| 3/04/2025 | 10.36 | 10.40 | 10.30 | 10.30 | 64,547 | 10.14 |
| 3/03/2025 | 10.36 | 10.38 | 10.33 | 10.36 | 58,387 | 10.20 |