BlackRock MuniYield Quality Fund II, Inc. (MQT)
10.30
-0.06 (-0.58%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 10.36 | 10.40 | 10.30 | 10.30 | 64,547 | 10.30 |
| 3/03/2025 | 10.36 | 10.38 | 10.33 | 10.36 | 58,387 | 10.36 |
| 2/28/2025 | 10.34 | 10.37 | 10.33 | 10.37 | 33,930 | 10.37 |
| 2/27/2025 | 10.37 | 10.37 | 10.30 | 10.31 | 42,808 | 10.31 |
| 2/26/2025 | 10.35 | 10.38 | 10.33 | 10.37 | 24,290 | 10.37 |
| 2/25/2025 | 10.36 | 10.40 | 10.35 | 10.35 | 25,351 | 10.35 |
| 2/24/2025 | 10.34 | 10.40 | 10.34 | 10.35 | 60,362 | 10.35 |
| 2/21/2025 | 10.31 | 10.38 | 10.31 | 10.36 | 17,226 | 10.36 |
| 2/20/2025 | 10.31 | 10.38 | 10.31 | 10.31 | 49,210 | 10.31 |
| 2/19/2025 | 10.25 | 10.39 | 10.25 | 10.32 | 58,711 | 10.32 |
| 2/18/2025 | 10.22 | 10.24 | 10.18 | 10.23 | 35,784 | 10.23 |
| 2/14/2025 | 10.09 | 10.22 | 10.09 | 10.21 | 48,757 | 10.21 |
| 2/13/2025 | 10.12 | 10.15 | 10.10 | 10.12 | 69,054 | 10.07 |
| 2/12/2025 | 10.11 | 10.16 | 10.05 | 10.08 | 107,404 | 10.03 |
| 2/11/2025 | 10.24 | 10.26 | 10.22 | 10.23 | 56,926 | 10.18 |
| 2/10/2025 | 10.25 | 10.30 | 10.25 | 10.27 | 66,969 | 10.22 |
| 2/07/2025 | 10.29 | 10.30 | 10.24 | 10.25 | 47,251 | 10.20 |
| 2/06/2025 | 10.27 | 10.31 | 10.27 | 10.29 | 41,370 | 10.24 |
| 2/05/2025 | 10.27 | 10.31 | 10.27 | 10.28 | 47,921 | 10.23 |
| 2/04/2025 | 10.18 | 10.30 | 10.18 | 10.23 | 89,951 | 10.18 |
| 2/03/2025 | 10.20 | 10.28 | 10.12 | 10.19 | 112,226 | 10.14 |
| 1/31/2025 | 10.23 | 10.25 | 10.16 | 10.18 | 68,196 | 10.13 |
| 1/30/2025 | 10.25 | 10.25 | 10.18 | 10.20 | 134,268 | 10.14 |
| 1/29/2025 | 10.25 | 10.25 | 10.16 | 10.20 | 51,641 | 10.15 |
| 1/28/2025 | 10.18 | 10.23 | 10.13 | 10.21 | 49,210 | 10.16 |
| 1/27/2025 | 10.18 | 10.20 | 10.12 | 10.19 | 34,762 | 10.14 |
| 1/24/2025 | 10.08 | 10.18 | 10.05 | 10.14 | 78,144 | 10.09 |
| 1/23/2025 | 10.08 | 10.11 | 10.06 | 10.07 | 126,677 | 10.02 |
| 1/22/2025 | 10.11 | 10.15 | 10.08 | 10.10 | 50,029 | 10.05 |
| 1/21/2025 | 10.13 | 10.20 | 10.10 | 10.15 | 66,868 | 10.10 |
| 1/17/2025 | 10.08 | 10.12 | 10.03 | 10.07 | 71,837 | 10.02 |
| 1/16/2025 | 9.98 | 10.09 | 9.92 | 10.05 | 115,744 | 10.00 |
| 1/15/2025 | 9.89 | 10.00 | 9.85 | 9.95 | 96,518 | 9.90 |
| 1/14/2025 | 9.82 | 9.87 | 9.80 | 9.85 | 46,466 | 9.75 |
| 1/13/2025 | 9.83 | 9.84 | 9.78 | 9.82 | 73,353 | 9.72 |
| 1/10/2025 | 9.90 | 9.92 | 9.83 | 9.85 | 124,103 | 9.75 |
| 1/08/2025 | 10.00 | 10.01 | 9.92 | 9.96 | 46,889 | 9.86 |
| 1/07/2025 | 9.97 | 10.01 | 9.91 | 10.01 | 71,739 | 9.91 |
| 1/06/2025 | 10.01 | 10.02 | 9.92 | 9.96 | 102,941 | 9.86 |
| 1/03/2025 | 10.01 | 10.05 | 10.00 | 10.01 | 70,810 | 9.91 |
| 1/02/2025 | 9.93 | 10.02 | 9.90 | 10.01 | 51,461 | 9.91 |
| 12/31/2024 | 9.84 | 0.00 | 9.86 | 9.86 | 0 | 9.76 |
| 12/30/2024 | 9.83 | 9.92 | 9.83 | 9.84 | 154,932 | 9.74 |
| 12/27/2024 | 9.90 | 9.91 | 9.84 | 9.89 | 87,950 | 9.79 |
| 12/26/2024 | 9.94 | 9.94 | 9.85 | 9.94 | 165,700 | 9.84 |
| 12/24/2024 | 9.88 | 9.95 | 9.82 | 9.92 | 81,672 | 9.82 |
| 12/23/2024 | 10.01 | 10.01 | 9.82 | 9.88 | 134,785 | 9.78 |
| 12/20/2024 | 10.06 | 10.12 | 9.94 | 9.97 | 52,907 | 9.87 |
| 12/19/2024 | 10.15 | 10.23 | 9.99 | 10.06 | 112,380 | 9.96 |
| 12/18/2024 | 10.30 | 10.32 | 10.13 | 10.15 | 72,017 | 10.05 |
| 12/17/2024 | 10.38 | 10.45 | 10.22 | 10.25 | 61,742 | 10.15 |
| 12/16/2024 | 10.48 | 10.49 | 10.40 | 10.42 | 54,547 | 10.31 |
| 12/13/2024 | 10.55 | 10.55 | 10.44 | 10.45 | 45,387 | 10.29 |
| 12/12/2024 | 10.56 | 10.57 | 10.51 | 10.55 | 68,162 | 10.39 |
| 12/11/2024 | 10.62 | 10.67 | 10.45 | 10.53 | 125,446 | 10.37 |
| 12/10/2024 | 10.60 | 10.61 | 10.56 | 10.59 | 45,367 | 10.43 |
| 12/09/2024 | 10.66 | 10.69 | 10.56 | 10.60 | 27,448 | 10.44 |
| 12/06/2024 | 10.63 | 10.66 | 10.60 | 10.63 | 62,378 | 10.47 |
| 12/05/2024 | 10.72 | 10.72 | 10.56 | 10.56 | 74,749 | 10.40 |