Blackrock MuniYield Quality Fund II Inc. Common Stockのデータ

Blackrock MuniYield Quality Fund II Inc. Common Stockの基本情報

名前 Blackrock MuniYield Quality Fund II Inc. Common Stock
ティッカー MQT
United States
上場年 1992.0
セクター nan

Blackrock MuniYield Quality Fund II Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.24 14.13 14.22 14.17 36100.0 14.17
2021-02-12 14.3 14.19 14.27 14.22 25600.0 14.22
2021-02-11 14.39 14.31 14.31 14.34 15000.0 14.29
2021-02-10 14.44 14.16 14.23 14.3 54700.0 14.25
2021-02-09 14.22 14.17 14.17 14.22 51500.0 14.17
2021-02-08 14.27 14.17 14.2 14.2 55800.0 14.15
2021-02-05 14.2 14.13 14.13 14.2 33900.0 14.15
2021-02-04 14.2 14.08 14.13 14.16 29800.0 14.11
2021-02-03 14.2 14.08 14.11 14.16 27800.0 14.11
2021-02-02 14.2 14.01 14.01 14.15 54000.0 14.1
2021-02-01 14.19 14.06 14.16 14.06 34700.0 14.01
2021-01-29 14.09 13.93 13.95 14.08 36400.0 14.03
2021-01-28 14.11 13.99 14.04 14.0 63500.0 13.95
2021-01-27 14.15 14.0 14.14 14.09 72200.0 14.04
2021-01-26 14.2 14.08 14.16 14.16 23800.0 14.11
2021-01-25 14.2 14.08 14.16 14.17 35800.0 14.12
2021-01-22 14.35 14.17 14.35 14.2 28200.0 14.15
2021-01-21 14.41 14.1 14.33 14.19 71600.0 14.14
2021-01-20 14.93 14.15 14.22 14.33 29900.0 14.28
2021-01-19 14.27 14.09 14.13 14.23 32100.0 14.18
2021-01-15 14.15 14.05 14.15 14.11 20900.0 14.06
2021-01-14 14.2 13.95 14.19 14.12 44300.0 14.07
2021-01-13 14.07 14.02 14.02 14.07 30700.0 13.96
2021-01-12 14.17 14.05 14.11 14.07 30100.0 13.96
2021-01-11 14.24 13.9 13.96 14.17 47700.0 14.06
2021-01-08 13.95 13.88 13.88 13.92 19200.0 13.81
2021-01-07 13.99 13.81 13.99 13.88 55700.0 13.77
2021-01-06 14.11 13.97 14.1 13.99 39200.0 13.88
2021-01-05 14.13 13.87 13.95 14.04 31600.0 13.93
2021-01-04 14.18 13.92 14.11 13.97 43600.0 13.86
2020-12-31 14.26 13.98 14.26 13.98 54800.0 13.87
2020-12-30 14.3 13.82 13.82 14.11 86400.0 14.0
2020-12-29 13.9 13.83 13.87 13.85 13900.0 13.74
2020-12-28 13.9 13.8 13.9 13.8 39500.0 13.7
2020-12-24 13.93 13.85 13.85 13.89 13000.0 13.78
2020-12-23 13.9 13.74 13.74 13.87 23200.0 13.76
2020-12-22 13.93 13.76 13.81 13.79 31500.0 13.69
2020-12-21 13.82 13.7 13.73 13.73 49500.0 13.63
2020-12-18 13.83 13.59 13.66 13.74 17000.0 13.64
2020-12-17 13.87 13.58 13.82 13.59 63900.0 13.49
2020-12-16 13.91 13.75 13.91 13.84 46400.0 13.73
2020-12-15 13.95 13.83 13.91 13.9 31800.0 13.79
2020-12-14 13.93 13.85 13.9 13.92 44900.0 13.81
2020-12-11 14.03 13.89 13.95 13.89 52500.0 13.73
2020-12-10 14.0 13.9 13.96 14.0 20100.0 13.84
2020-12-09 14.0 13.84 13.84 13.96 50300.0 13.8
2020-12-08 13.88 13.79 13.82 13.88 19400.0 13.72
2020-12-07 13.98 13.71 13.71 13.74 59000.0 13.58
2020-12-04 13.76 13.7 13.71 13.71 32400.0 13.55
2020-12-03 13.8 13.7 13.76 13.75 30900.0 13.59
2020-12-02 13.8 13.59 13.69 13.76 41100.0 13.6
2020-12-01 13.74 13.6 13.74 13.61 42400.0 13.45
2020-11-30 13.72 13.62 13.72 13.64 45400.0 13.48
2020-11-27 13.72 13.67 13.72 13.68 32800.0 13.52
2020-11-25 13.81 13.6 13.61 13.67 42000.0 13.51
2020-11-24 13.64 13.5 13.5 13.58 24500.0 13.42
2020-11-23 13.51 13.43 13.44 13.51 27200.0 13.35
2020-11-20 13.44 13.38 13.42 13.43 13200.0 13.28
2020-11-19 13.41 13.33 13.33 13.39 15700.0 13.24
2020-11-18 13.38 13.32 13.35 13.34 24700.0 13.19
2020-11-17 13.37 13.31 13.32 13.31 59900.0 13.16
2020-11-16 13.34 13.31 13.31 13.32 34200.0 13.17
2020-11-13 13.31 13.28 13.31 13.31 38000.0 13.16
2020-11-12 13.36 13.31 13.31 13.36 41100.0 13.15
2020-11-11 13.37 13.34 13.37 13.36 10300.0 13.15
2020-11-10 13.33 13.3 13.3 13.33 27200.0 13.12
2020-11-09 13.35 13.29 13.35 13.33 28900.0 13.12
2020-11-06 13.25 13.2 13.2 13.25 27000.0 13.04
2020-11-05 13.26 13.15 13.15 13.22 40500.0 13.01
2020-11-04 13.19 13.1 13.19 13.14 74500.0 12.94
2020-11-03 13.09 13.05 13.06 13.09 30700.0 12.89
2020-11-02 13.08 13.03 13.06 13.05 25200.0 12.85
2020-10-30 13.13 13.0 13.11 13.04 25500.0 12.84
2020-10-29 13.12 13.0 13.11 13.11 16900.0 12.91
2020-10-28 13.12 13.02 13.07 13.1 47100.0 12.9
2020-10-27 13.14 13.05 13.1 13.1 46900.0 12.9
2020-10-26 13.07 13.0 13.07 13.05 24900.0 12.85
2020-10-23 13.14 13.06 13.14 13.1 6300.0 12.9
2020-10-22 13.23 13.13 13.23 13.14 9700.0 12.94
2020-10-21 13.24 13.17 13.24 13.22 46500.0 13.01
2020-10-20 13.25 13.19 13.22 13.24 60400.0 13.03
2020-10-19 13.13 13.09 13.11 13.12 32500.0 12.92
2020-10-16 13.26 13.05 13.26 13.09 22700.0 12.89
2020-10-15 13.24 13.19 13.22 13.2 24400.0 13.0
2020-10-14 13.24 13.19 13.21 13.21 22400.0 13.01
2020-10-13 13.34 13.28 13.34 13.28 63300.0 13.02
2020-10-12 13.4 13.3 13.39 13.33 56600.0 13.07
2020-10-09 13.4 13.25 13.4 13.27 22100.0 13.01
2020-10-08 13.37 13.26 13.35 13.33 34700.0 13.07
2020-10-07 13.4 13.23 13.37 13.32 110400.0 13.06
2020-10-06 13.26 13.19 13.19 13.24 38100.0 12.98
2020-10-05 13.2 13.12 13.2 13.14 28400.0 12.88
2020-10-02 13.17 13.07 13.16 13.16 24300.0 12.9
2020-10-01 13.19 13.1 13.17 13.15 29000.0 12.89
2020-09-30 13.08 12.98 13.02 13.08 29000.0 12.82
2020-09-29 13.06 12.97 12.97 13.06 31100.0 12.81
2020-09-28 13.01 12.98 13.0 12.98 29300.0 12.73
2020-09-25 12.99 12.94 12.99 12.97 18100.0 12.72
2020-09-24 13.01 12.96 13.01 12.96 10800.0 12.71
2020-09-23 13.14 12.95 13.14 12.95 30200.0 12.7
2020-09-22 13.19 13.06 13.19 13.06 42400.0 12.81
2020-09-21 13.19 13.12 13.17 13.12 11300.0 12.86
2020-09-18 13.21 13.08 13.21 13.18 47100.0 12.92
2020-09-17 13.19 13.07 13.08 13.15 37400.0 12.89
2020-09-16 13.19 13.08 13.13 13.08 15400.0 12.82
2020-09-15 13.22 13.14 13.14 13.15 20900.0 12.89
2020-09-14 13.23 13.12 13.12 13.19 23100.0 12.93
2020-09-11 13.28 13.16 13.16 13.17 30000.0 12.86
2020-09-10 13.25 13.12 13.12 13.16 23900.0 12.85
2020-09-09 13.19 13.11 13.16 13.13 24400.0 12.82
2020-09-08 13.2 13.08 13.2 13.11 10200.0 12.81
2020-09-04 13.29 13.03 13.28 13.16 16900.0 12.85
2020-09-03 13.34 13.2 13.29 13.26 17500.0 12.95
2020-09-02 13.3 13.18 13.3 13.27 43100.0 12.96
2020-09-01 13.22 13.15 13.21 13.2 47900.0 12.89
2020-08-31 13.16 13.05 13.05 13.12 55200.0 12.82
2020-08-28 13.05 13.0 13.02 13.04 22500.0 12.74
2020-08-27 13.01 12.95 12.98 12.97 24700.0 12.67
2020-08-26 13.05 12.96 13.05 12.97 36800.0 12.67
2020-08-25 13.09 13.0 13.04 13.05 79900.0 12.75
2020-08-24 13.21 13.06 13.14 13.16 102900.0 12.85
2020-08-21 13.16 13.03 13.14 13.05 62400.0 12.75
2020-08-20 13.25 13.1 13.23 13.11 47100.0 12.81
2020-08-19 13.34 13.25 13.29 13.25 37900.0 12.94
2020-08-18 13.32 13.23 13.32 13.27 32000.0 12.96
2020-08-17 13.3 13.27 13.28 13.3 20100.0 12.99
2020-08-14 13.38 13.26 13.38 13.28 22700.0 12.97
2020-08-13 13.48 13.16 13.43 13.2 170200.0 12.89
2020-08-12 13.57 13.49 13.56 13.52 21500.0 13.16
2020-08-11 13.61 13.55 13.58 13.58 58800.0 13.22
2020-08-10 13.58 13.51 13.55 13.57 172500.0 13.21
2020-08-07 13.58 13.52 13.53 13.53 73100.0 13.17
2020-08-06 13.52 13.43 13.45 13.51 98600.0 13.15
2020-08-05 13.45 13.37 13.37 13.44 28900.0 13.08
2020-08-04 13.43 13.32 13.32 13.4 181700.0 13.04
2020-08-03 13.41 13.34 13.36 13.36 161600.0 13.0
2020-07-31 13.39 13.34 13.39 13.36 52300.0 13.0
2020-07-30 13.34 13.23 13.23 13.31 37600.0 12.95
2020-07-29 13.31 13.23 13.23 13.3 140400.0 12.94
2020-07-28 13.32 13.22 13.26 13.28 47000.0 12.92
2020-07-27 13.29 13.2 13.23 13.26 85800.0 12.9
2020-07-24 13.26 13.17 13.22 13.25 43200.0 12.89
2020-07-23 13.25 13.09 13.2 13.23 45000.0 12.87
2020-07-22 13.18 13.09 13.15 13.18 144800.0 12.83
2020-07-21 13.19 13.04 13.07 13.13 150400.0 12.78
2020-07-20 13.13 13.04 13.1 13.11 39000.0 12.76
2020-07-17 13.07 12.93 13.04 13.05 32000.0 12.7
2020-07-16 13.08 12.99 13.05 13.03 28800.0 12.68
2020-07-15 13.04 12.92 12.92 12.98 31800.0 12.63
2020-07-14 13.13 12.9 13.05 12.96 64700.0 12.61
2020-07-13 13.15 13.04 13.1 13.1 41000.0 12.7
2020-07-10 13.09 12.98 13.03 13.06 22800.0 12.66
2020-07-09 13.07 12.96 12.98 13.03 51700.0 12.63
2020-07-08 13.03 12.87 12.87 12.91 53000.0 12.52
2020-07-07 12.86 12.82 12.86 12.86 74900.0 12.47
2020-07-06 12.88 12.79 12.85 12.83 38600.0 12.44
2020-07-02 12.84 12.78 12.8 12.78 18200.0 12.39
2020-07-01 12.87 12.76 12.76 12.78 30100.0 12.39
2020-06-30 12.82 12.69 12.69 12.77 75800.0 12.38
2020-06-29 12.76 12.64 12.76 12.72 75000.0 12.33
2020-06-26 12.78 12.64 12.74 12.73 67800.0 12.34
2020-06-25 12.85 12.71 12.76 12.72 78900.0 12.33
2020-06-24 12.81 12.73 12.77 12.76 65200.0 12.37
2020-06-23 12.76 12.7 12.72 12.75 79300.0 12.36
2020-06-22 12.74 12.69 12.72 12.72 84900.0 12.33
2020-06-19 12.78 12.68 12.75 12.72 139100.0 12.33
2020-06-18 12.8 12.7 12.76 12.74 64000.0 12.35
2020-06-17 12.83 12.69 12.76 12.74 26700.0 12.35
2020-06-16 12.8 12.7 12.7 12.77 30600.0 12.38
2020-06-15 12.75 12.69 12.7 12.75 28200.0 12.36
2020-06-12 13.49 12.48 12.48 12.72 85100.0 12.33
2020-06-11 12.69 12.5 12.56 12.53 74000.0 12.1
2020-06-10 12.67 12.53 12.53 12.6 82800.0 12.17
2020-06-09 12.6 12.56 12.58 12.56 290700.0 12.13
2020-06-08 12.67 12.56 12.62 12.58 52000.0 12.15
2020-06-05 12.64 12.56 12.62 12.58 52700.0 12.15
2020-06-04 12.74 12.56 12.56 12.6 53500.0 12.17
2020-06-03 12.69 12.55 12.66 12.58 43100.0 12.15
2020-06-02 12.7 12.6 12.6 12.63 46700.0 12.2
2020-06-01 12.6 12.52 12.58 12.54 45700.0 12.11
2020-05-29 12.48 12.39 12.48 12.46 12900.0 12.03
2020-05-28 12.41 12.28 12.35 12.39 35600.0 11.96
2020-05-27 12.3 12.25 12.3 12.29 17300.0 11.87
2020-05-26 12.25 12.16 12.17 12.2 20800.0 11.78
2020-05-22 12.15 12.1 12.1 12.15 23200.0 11.73
2020-05-21 12.1 12.01 12.01 12.05 23400.0 11.64
2020-05-20 12.04 11.96 11.96 12.0 22600.0 11.59
2020-05-19 12.03 11.85 11.96 11.94 62700.0 11.53
2020-05-18 12.06 11.93 11.93 11.98 12700.0 11.57
2020-05-15 12.0 11.95 12.0 11.96 8000.0 11.55
2020-05-14 12.17 11.91 12.15 11.96 77700.0 11.55
2020-05-13 12.27 12.08 12.18 12.11 44700.0 11.65
2020-05-12 12.35 12.23 12.35 12.29 52800.0 11.82
2020-05-11 12.36 12.16 12.31 12.35 30100.0 11.88
2020-05-08 12.31 12.22 12.22 12.25 18500.0 11.79
2020-05-07 12.29 12.15 12.2 12.22 105700.0 11.76
2020-05-06 12.15 11.96 12.01 12.12 35900.0 11.66
2020-05-05 12.16 11.92 12.16 11.96 72100.0 11.51
2020-05-04 12.02 11.92 12.0 12.0 29400.0 11.54
2020-05-01 12.05 11.87 12.05 11.99 61800.0 11.54
2020-04-30 12.09 11.8 11.9 11.99 32400.0 11.54
2020-04-29 12.08 11.62 11.65 11.96 68700.0 11.51
2020-04-28 11.83 11.55 11.75 11.59 104900.0 11.15
2020-04-27 11.81 11.66 11.81 11.7 46700.0 11.26
2020-04-24 12.08 11.73 12.03 11.84 48300.0 11.39
2020-04-23 12.39 11.99 12.39 12.0 67500.0 11.54
2020-04-22 12.55 12.35 12.55 12.39 38000.0 11.92
2020-04-21 12.52 12.38 12.48 12.46 40700.0 11.99
2020-04-20 12.58 12.31 12.46 12.58 70000.0 12.1
2020-04-17 12.61 12.45 12.61 12.45 59900.0 11.98
2020-04-16 12.49 12.27 12.36 12.49 53900.0 12.02
2020-04-15 12.56 12.3 12.37 12.45 82100.0 11.98
2020-04-14 12.47 12.24 12.31 12.42 39400.0 11.95
2020-04-13 12.27 11.81 12.1 12.2 174100.0 11.69
2020-04-09 12.35 11.96 11.96 12.06 113900.0 11.56
2020-04-08 11.98 11.61 11.61 11.9 73500.0 11.41
2020-04-07 11.98 11.6 11.82 11.61 277600.0 11.13
2020-04-06 11.92 11.63 11.64 11.76 24200.0 11.27
2020-04-03 12.07 11.45 12.07 11.58 42700.0 11.1
2020-04-02 11.96 11.74 11.82 11.95 11500.0 11.46
2020-04-01 12.25 11.88 12.25 12.0 46000.0 11.5
2020-03-31 12.43 12.21 12.21 12.35 81400.0 11.84
2020-03-30 12.53 12.05 12.1 12.41 84100.0 11.9
2020-03-27 12.38 11.61 11.66 12.25 86500.0 11.74
2020-03-26 11.97 11.3 11.3 11.95 94600.0 11.46
2020-03-25 11.49 11.1 11.31 11.39 161400.0 10.92
2020-03-24 11.91 10.21 10.21 11.6 375000.0 11.12
2020-03-23 10.7 9.86 10.5 9.96 105600.0 9.55
2020-03-20 11.19 10.45 10.6 10.63 201900.0 10.19
2020-03-19 10.61 9.3 10.05 10.55 301000.0 10.11
2020-03-18 11.47 9.65 11.03 10.31 170000.0 9.88
2020-03-17 11.94 11.13 11.34 11.74 211400.0 11.25
2020-03-16 11.93 11.23 11.93 11.26 82900.0 10.79
2020-03-13 12.21 11.71 11.94 11.98 87300.0 11.48
2020-03-12 12.48 11.6 12.17 11.88 333900.0 11.35
2020-03-11 13.35 12.95 13.35 12.95 164200.0 12.37
2020-03-10 13.44 13.36 13.43 13.38 105700.0 12.78
2020-03-09 13.67 13.4 13.62 13.4 59300.0 12.8
2020-03-06 13.7 13.54 13.56 13.7 46100.0 13.08
2020-03-05 13.58 13.5 13.53 13.56 24300.0 12.95
2020-03-04 13.56 13.48 13.49 13.56 43900.0 12.95
2020-03-03 13.59 13.45 13.56 13.52 58800.0 12.91
2020-03-02 13.56 13.39 13.39 13.51 49200.0 12.9
2020-02-28 13.4 13.35 13.4 13.37 188100.0 12.77
2020-02-27 13.47 13.4 13.45 13.4 76900.0 12.8
2020-02-26 13.48 13.39 13.48 13.44 46800.0 12.84
2020-02-25 13.51 13.42 13.51 13.45 60800.0 12.85
2020-02-24 13.49 13.43 13.48 13.49 16000.0 12.88
2020-02-21 13.43 13.39 13.43 13.41 47100.0 12.81
2020-02-20 13.44 13.38 13.41 13.42 66200.0 12.82
2020-02-19 13.42 13.37 13.42 13.41 27800.0 12.81
2020-02-18 13.45 13.37 13.42 13.38 19100.0 12.78