BlackRock Municipal Income Trust IIのデータ

BlackRock Municipal Income Trust IIの基本情報

名前 BlackRock Municipal Income Trust II
ティッカー BLE
国 United States
上場年 2002.0
セクター nan

BlackRock Municipal Income Trust IIの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.7 15.63 15.67 15.64 28800.0 15.64
2021-02-12 16.09 15.71 16.06 15.71 39700.0 15.71
2021-02-11 16.29 16.07 16.1 16.16 28200.0 16.1
2021-02-10 16.07 15.95 15.97 16.04 26500.0 15.98
2021-02-09 15.99 15.77 15.81 15.99 46700.0 15.93
2021-02-08 15.82 15.66 15.72 15.77 25100.0 15.71
2021-02-05 15.77 15.45 15.45 15.65 90800.0 15.59
2021-02-04 15.43 15.36 15.36 15.43 39300.0 15.37
2021-02-03 15.47 15.35 15.35 15.4 30500.0 15.34
2021-02-02 15.49 15.32 15.32 15.4 30900.0 15.34
2021-02-01 15.47 15.3 15.47 15.37 38500.0 15.31
2021-01-29 15.37 15.25 15.28 15.37 47700.0 15.31
2021-01-28 15.41 15.25 15.29 15.33 42300.0 15.27
2021-01-27 15.38 15.29 15.32 15.35 41500.0 15.29
2021-01-26 15.52 15.33 15.35 15.46 43000.0 15.4
2021-01-25 15.51 15.31 15.45 15.31 50800.0 15.25
2021-01-22 15.55 15.44 15.55 15.44 33100.0 15.38
2021-01-21 15.52 15.4 15.51 15.52 17800.0 15.46
2021-01-20 15.49 15.3 15.39 15.49 56100.0 15.43
2021-01-19 15.36 15.28 15.32 15.33 31700.0 15.27
2021-01-15 15.38 15.28 15.38 15.36 29100.0 15.3
2021-01-14 15.51 15.33 15.33 15.37 23300.0 15.31
2021-01-13 15.41 15.35 15.35 15.41 25100.0 15.29
2021-01-12 15.37 15.24 15.27 15.32 31800.0 15.2
2021-01-11 15.36 15.25 15.28 15.34 36800.0 15.22
2021-01-08 15.39 15.33 15.34 15.33 12000.0 15.21
2021-01-07 15.4 15.25 15.34 15.36 56100.0 15.24
2021-01-06 15.37 15.31 15.37 15.35 12200.0 15.23
2021-01-05 15.43 15.28 15.38 15.39 33700.0 15.27
2021-01-04 15.43 15.3 15.38 15.38 28800.0 15.26
2020-12-31 15.42 15.17 15.31 15.42 52100.0 15.3
2020-12-30 15.32 15.23 15.23 15.31 74900.0 15.19
2020-12-29 15.42 15.15 15.42 15.35 43700.0 15.23
2020-12-28 15.4 15.28 15.37 15.34 28800.0 15.22
2020-12-24 15.35 15.25 15.25 15.29 16400.0 15.17
2020-12-23 15.39 15.18 15.29 15.23 81700.0 15.11
2020-12-22 15.49 15.25 15.49 15.34 19300.0 15.22
2020-12-21 15.44 15.28 15.3 15.44 55500.0 15.32
2020-12-18 15.4 15.3 15.4 15.4 19500.0 15.28
2020-12-17 15.39 15.25 15.25 15.38 39500.0 15.26
2020-12-16 15.29 15.25 15.29 15.26 23000.0 15.14
2020-12-15 15.41 15.22 15.25 15.35 26500.0 15.23
2020-12-14 15.41 15.27 15.41 15.27 14000.0 15.15
2020-12-11 15.45 15.3 15.35 15.39 13700.0 15.21
2020-12-10 15.42 15.35 15.35 15.38 17400.0 15.2
2020-12-09 15.45 15.37 15.42 15.37 10800.0 15.19
2020-12-08 15.37 15.28 15.28 15.34 19800.0 15.16
2020-12-07 15.3 15.22 15.22 15.27 22400.0 15.09
2020-12-04 15.31 15.22 15.31 15.22 24600.0 15.04
2020-12-03 15.36 15.24 15.32 15.27 27200.0 15.09
2020-12-02 15.47 15.13 15.44 15.22 84600.0 15.04
2020-12-01 15.41 15.36 15.4 15.4 22800.0 15.22
2020-11-30 15.4 15.3 15.37 15.35 7400.0 15.17
2020-11-27 15.37 15.3 15.36 15.33 12700.0 15.15
2020-11-25 15.35 15.26 15.35 15.3 9600.0 15.12
2020-11-24 15.3 15.24 15.3 15.27 12700.0 15.09
2020-11-23 15.3 15.13 15.2 15.23 42500.0 15.05
2020-11-20 15.22 15.13 15.13 15.15 24000.0 14.97
2020-11-19 15.19 15.1 15.18 15.15 15200.0 14.97
2020-11-18 15.22 15.1 15.17 15.15 29200.0 14.97
2020-11-17 15.16 15.08 15.16 15.08 22300.0 14.9
2020-11-16 15.15 15.09 15.1 15.14 33000.0 14.96
2020-11-13 15.22 15.05 15.05 15.16 47600.0 14.98
2020-11-12 15.26 15.11 15.15 15.23 12800.0 14.99
2020-11-11 15.15 15.06 15.15 15.15 24000.0 14.91
2020-11-10 15.27 14.97 15.05 15.15 22500.0 14.91
2020-11-09 15.08 15.0 15.0 15.02 33200.0 14.78
2020-11-06 14.98 14.84 14.88 14.96 25700.0 14.72
2020-11-05 14.92 14.75 14.86 14.9 27500.0 14.66
2020-11-04 14.82 14.59 14.69 14.82 42200.0 14.58
2020-11-03 14.66 14.46 14.55 14.61 54300.0 14.38
2020-11-02 14.58 14.42 14.58 14.47 36900.0 14.24
2020-10-30 14.63 14.35 14.63 14.44 18100.0 14.21
2020-10-29 14.58 14.37 14.4 14.53 50500.0 14.3
2020-10-28 14.43 14.26 14.43 14.35 42900.0 14.12
2020-10-27 14.49 14.33 14.35 14.33 33600.0 14.1
2020-10-26 14.56 14.24 14.45 14.28 79700.0 14.05
2020-10-23 14.72 14.53 14.62 14.53 28500.0 14.3
2020-10-22 14.81 14.6 14.76 14.64 38400.0 14.41
2020-10-21 14.91 14.7 14.91 14.75 64100.0 14.52
2020-10-20 14.96 14.85 14.9 14.91 25300.0 14.67
2020-10-19 14.99 14.85 14.99 14.88 28500.0 14.64
2020-10-16 15.28 14.96 15.28 14.99 28500.0 14.75
2020-10-15 15.49 15.05 15.3 15.08 32300.0 14.84
2020-10-14 15.32 15.1 15.32 15.26 18300.0 15.02
2020-10-13 15.23 15.11 15.23 15.16 19000.0 14.86
2020-10-12 15.24 15.03 15.06 15.2 48900.0 14.9
2020-10-09 15.33 15.1 15.11 15.16 32900.0 14.86
2020-10-08 15.35 15.12 15.12 15.15 17400.0 14.85
2020-10-07 15.13 14.99 15.08 15.08 39200.0 14.78
2020-10-06 15.14 14.98 15.08 15.06 37000.0 14.76
2020-10-05 15.15 14.97 15.1 15.0 28000.0 14.7
2020-10-02 15.09 14.96 15.0 15.08 19300.0 14.78
2020-10-01 15.1 14.94 15.07 15.01 36900.0 14.71
2020-09-30 15.1 14.9 15.04 14.9 34400.0 14.6
2020-09-29 15.16 14.97 15.15 15.04 34000.0 14.74
2020-09-28 15.23 15.04 15.05 15.08 21800.0 14.78
2020-09-25 15.12 14.52 15.11 14.93 36700.0 14.63
2020-09-24 15.37 14.95 15.1 15.18 34100.0 14.88
2020-09-23 15.22 15.02 15.05 15.05 20700.0 14.75
2020-09-22 15.25 15.0 15.0 15.1 22400.0 14.8
2020-09-21 15.32 14.99 15.32 15.04 39500.0 14.74
2020-09-18 15.49 15.22 15.37 15.25 19500.0 14.95
2020-09-17 15.69 15.09 15.37 15.29 12700.0 14.99
2020-09-16 15.32 15.16 15.32 15.29 20800.0 14.99
2020-09-15 15.35 15.21 15.34 15.31 27800.0 15.01
2020-09-14 15.35 15.21 15.24 15.27 17600.0 14.97
2020-09-11 15.7 15.3 15.62 15.35 56200.0 14.99
2020-09-10 15.68 14.86 14.86 15.66 163800.0 15.29
2020-09-09 14.84 14.6 14.7 14.84 25700.0 14.49
2020-09-08 14.69 14.52 14.68 14.67 17400.0 14.32
2020-09-04 14.85 14.5 14.85 14.65 71300.0 14.3
2020-09-03 14.94 14.63 14.86 14.71 50600.0 14.36
2020-09-02 14.9 14.8 14.84 14.87 27300.0 14.52
2020-09-01 15.0 14.77 14.91 14.8 55500.0 14.45
2020-08-31 14.86 14.73 14.73 14.83 31000.0 14.48
2020-08-28 14.8 14.63 14.8 14.76 66500.0 14.41
2020-08-27 14.79 14.71 14.75 14.73 22500.0 14.38
2020-08-26 15.03 14.6 14.98 14.68 73500.0 14.33
2020-08-25 15.05 14.94 14.96 14.94 26100.0 14.59
2020-08-24 15.07 14.81 15.05 14.99 76900.0 14.63
2020-08-21 15.1 14.98 15.1 15.05 39300.0 14.69
2020-08-20 15.34 15.04 15.3 15.06 55200.0 14.7
2020-08-19 15.45 15.26 15.45 15.26 40000.0 14.9
2020-08-18 15.69 15.36 15.67 15.37 43600.0 15.01
2020-08-17 15.65 15.46 15.53 15.57 18300.0 15.2
2020-08-14 15.61 15.5 15.5 15.57 13200.0 15.2
2020-08-13 15.75 15.5 15.68 15.53 34000.0 15.16
2020-08-12 15.73 15.56 15.65 15.7 21900.0 15.27
2020-08-11 15.7 15.67 15.7 15.69 26200.0 15.26
2020-08-10 15.75 15.61 15.67 15.74 26700.0 15.31
2020-08-07 15.79 15.58 15.77 15.58 26000.0 15.15
2020-08-06 15.88 15.59 15.88 15.66 50100.0 15.23
2020-08-05 15.87 15.76 15.82 15.78 24000.0 15.35
2020-08-04 15.76 15.67 15.76 15.7 23900.0 15.27
2020-08-03 15.75 15.62 15.74 15.66 46800.0 15.23
2020-07-31 15.85 15.5 15.51 15.6 43800.0 15.17
2020-07-30 15.64 15.46 15.55 15.53 41200.0 15.1
2020-07-29 15.5 15.38 15.5 15.48 46400.0 15.06
2020-07-28 15.35 15.22 15.25 15.32 28200.0 14.9
2020-07-27 15.33 15.21 15.25 15.22 19300.0 14.8
2020-07-24 15.37 15.23 15.36 15.26 18700.0 14.84
2020-07-23 15.35 15.25 15.3 15.28 31800.0 14.86
2020-07-22 15.46 15.32 15.43 15.32 28700.0 14.9
2020-07-21 15.45 15.31 15.4 15.35 33100.0 14.93
2020-07-20 15.4 15.3 15.4 15.3 13700.0 14.88
2020-07-17 15.59 15.39 15.55 15.4 35400.0 14.98
2020-07-16 15.72 15.45 15.68 15.45 51400.0 15.03
2020-07-15 15.84 15.65 15.65 15.72 30000.0 15.29
2020-07-14 15.8 15.62 15.78 15.68 46100.0 15.25
2020-07-13 15.76 15.69 15.76 15.76 45000.0 15.27
2020-07-10 15.87 15.61 15.87 15.73 43600.0 15.24
2020-07-09 15.92 15.64 15.64 15.76 58300.0 15.27
2020-07-08 15.99 15.48 15.49 15.75 54100.0 15.26
2020-07-07 15.61 15.06 15.06 15.53 88200.0 15.05
2020-07-06 15.25 14.75 14.83 15.17 68900.0 14.7
2020-07-02 14.99 14.81 14.9 14.82 36000.0 14.36
2020-07-01 14.89 14.78 14.81 14.89 39300.0 14.43
2020-06-30 14.8 14.71 14.77 14.71 59100.0 14.25
2020-06-29 14.8 14.71 14.75 14.8 30900.0 14.34
2020-06-26 14.79 14.75 14.78 14.76 23100.0 14.3
2020-06-25 14.8 14.75 14.8 14.78 27400.0 14.32
2020-06-24 14.8 14.7 14.79 14.78 62300.0 14.32
2020-06-23 14.73 14.65 14.73 14.69 37400.0 14.23
2020-06-22 14.62 14.51 14.51 14.6 25800.0 14.15
2020-06-19 14.67 14.45 14.5 14.56 40400.0 14.11
2020-06-18 14.43 14.37 14.37 14.41 14000.0 13.96
2020-06-17 14.48 14.29 14.45 14.32 48100.0 13.87
2020-06-16 14.55 14.37 14.48 14.48 39700.0 14.03
2020-06-15 14.45 14.16 14.16 14.45 35000.0 14.0
2020-06-12 14.27 14.14 14.21 14.27 32500.0 13.83
2020-06-11 14.29 14.14 14.29 14.21 54200.0 13.71
2020-06-10 14.33 14.27 14.33 14.29 78100.0 13.79
2020-06-09 14.34 14.26 14.34 14.26 29700.0 13.76
2020-06-08 14.38 14.24 14.31 14.25 67100.0 13.75
2020-06-05 14.35 14.21 14.21 14.26 55600.0 13.76
2020-06-04 14.36 14.21 14.3 14.22 30900.0 13.72
2020-06-03 14.39 14.18 14.35 14.31 57600.0 13.81
2020-06-02 14.34 14.22 14.32 14.29 67200.0 13.79
2020-06-01 14.18 13.94 13.99 14.15 55300.0 13.65
2020-05-29 13.96 13.75 13.82 13.96 34300.0 13.47
2020-05-28 13.82 13.61 13.64 13.75 57500.0 13.27
2020-05-27 13.79 13.48 13.59 13.54 51400.0 13.06
2020-05-26 13.51 13.42 13.5 13.45 39400.0 12.98
2020-05-22 13.44 13.38 13.4 13.42 21400.0 12.95
2020-05-21 13.4 13.28 13.37 13.34 29500.0 12.87
2020-05-20 13.36 13.21 13.21 13.29 54100.0 12.82
2020-05-19 13.23 13.11 13.23 13.16 39400.0 12.7
2020-05-18 13.28 13.15 13.27 13.15 35100.0 12.69
2020-05-15 13.2 13.13 13.2 13.18 42700.0 12.72
2020-05-14 13.23 13.08 13.14 13.17 40200.0 12.71
2020-05-13 13.35 13.2 13.31 13.24 57600.0 12.72
2020-05-12 13.31 13.25 13.31 13.26 34500.0 12.74
2020-05-11 13.49 13.18 13.49 13.21 138700.0 12.69
2020-05-08 13.54 13.4 13.44 13.46 57100.0 12.93
2020-05-07 13.48 13.3 13.39 13.44 48900.0 12.91
2020-05-06 13.4 13.2 13.39 13.3 86200.0 12.78
2020-05-05 13.3 13.21 13.26 13.3 49400.0 12.78
2020-05-04 13.24 13.06 13.2 13.14 48900.0 12.62
2020-05-01 13.19 13.01 13.04 13.17 74600.0 12.65
2020-04-30 13.11 12.89 13.11 13.03 54700.0 12.52
2020-04-29 13.22 12.81 12.94 13.1 93600.0 12.58
2020-04-28 12.91 12.65 12.76 12.8 110200.0 12.29
2020-04-27 13.12 12.7 13.12 12.75 154900.0 12.25
2020-04-24 13.34 13.04 13.26 13.16 67400.0 12.64
2020-04-23 13.58 13.24 13.58 13.26 68600.0 12.74
2020-04-22 13.6 13.45 13.45 13.51 25200.0 12.98
2020-04-21 13.47 13.28 13.47 13.44 59600.0 12.91
2020-04-20 13.87 13.5 13.84 13.51 73700.0 12.98
2020-04-17 13.99 13.73 13.96 13.81 52700.0 13.26
2020-04-16 13.93 13.75 13.93 13.78 55400.0 13.24
2020-04-15 14.05 13.9 14.0 13.93 33100.0 13.38
2020-04-14 14.23 13.71 13.71 14.02 48000.0 13.47
2020-04-13 14.15 13.65 14.15 13.72 62200.0 13.12
2020-04-09 14.13 13.74 13.8 14.05 119800.0 13.44
2020-04-08 13.69 13.11 13.3 13.67 92900.0 13.07
2020-04-07 13.52 12.97 13.16 13.0 127000.0 12.43
2020-04-06 13.03 12.78 12.8 12.98 71900.0 12.41
2020-04-03 13.13 12.55 12.97 12.65 57200.0 12.1
2020-04-02 13.23 12.79 13.0 12.92 114800.0 12.36
2020-04-01 13.4 12.86 13.34 13.03 195200.0 12.46
2020-03-31 13.6 13.26 13.26 13.37 160300.0 12.79
2020-03-30 13.48 12.64 12.64 13.48 142400.0 12.89
2020-03-27 12.98 12.5 12.5 12.67 86100.0 12.12
2020-03-26 13.2 12.62 12.63 12.74 125500.0 12.19
2020-03-25 12.7 11.62 11.63 12.5 193400.0 11.96
2020-03-24 11.63 10.8 10.86 11.58 130400.0 11.08
2020-03-23 11.85 10.21 11.73 10.77 185200.0 10.3
2020-03-20 12.2 11.1 11.63 11.75 222100.0 11.24
2020-03-19 11.96 9.67 10.23 11.43 282200.0 10.93
2020-03-18 12.35 10.38 12.34 10.4 230100.0 9.95
2020-03-17 12.79 12.23 12.35 12.53 201000.0 11.98
2020-03-16 12.66 12.03 12.06 12.34 142200.0 11.8
2020-03-13 13.44 12.55 12.8 13.02 168700.0 12.45
2020-03-12 13.93 11.94 13.7 12.61 330600.0 12.01
2020-03-11 14.85 14.17 14.85 14.19 147200.0 13.51
2020-03-10 15.19 14.72 15.19 14.84 73300.0 14.13
2020-03-09 15.28 14.96 15.28 15.12 69700.0 14.4
2020-03-06 15.41 15.2 15.26 15.41 38800.0 14.67
2020-03-05 15.32 15.25 15.3 15.26 41500.0 14.53
2020-03-04 15.37 15.17 15.27 15.32 38700.0 14.59
2020-03-03 15.27 15.1 15.12 15.27 58700.0 14.54
2020-03-02 15.08 14.76 14.78 15.07 100300.0 14.35
2020-02-28 15.21 14.64 15.21 14.78 207700.0 14.07
2020-02-27 15.54 15.21 15.45 15.21 79700.0 14.48
2020-02-26 15.55 15.47 15.49 15.48 45500.0 14.74
2020-02-25 15.61 15.49 15.61 15.56 89300.0 14.81
2020-02-24 15.77 15.59 15.74 15.6 79200.0 14.85
2020-02-21 15.74 15.65 15.65 15.68 27300.0 14.93
2020-02-20 15.73 15.63 15.66 15.63 30700.0 14.88
2020-02-19 15.66 15.57 15.57 15.66 13900.0 14.91
2020-02-18 15.63 15.57 15.63 15.62 21400.0 14.87