BlackRock Municipal Income Trust II (BLE)
NYSE: BLE · Real-Time Price · USD
9.95
-0.04 (-0.40%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.97 | 10.00 | 9.94 | 9.95 | 9.95 | -0.40% | 126,196 |
| Apr 25, 2025 | 9.96 | 10.02 | 9.95 | 9.99 | 9.99 | 0.50% | 117,708 |
| Apr 24, 2025 | 9.83 | 9.97 | 9.83 | 9.94 | 9.94 | 1.43% | 121,246 |
| Apr 23, 2025 | 9.81 | 9.91 | 9.76 | 9.80 | 9.80 | 0.82% | 160,824 |
| Apr 22, 2025 | 9.68 | 9.75 | 9.65 | 9.72 | 9.72 | 1.14% | 138,622 |
| Apr 21, 2025 | 9.80 | 9.80 | 9.60 | 9.61 | 9.61 | -2.34% | 269,371 |
| Apr 17, 2025 | 9.85 | 9.87 | 9.80 | 9.84 | 9.84 | -0.10% | 74,842 |
| Apr 16, 2025 | 9.87 | 9.89 | 9.75 | 9.85 | 9.85 | -0.51% | 255,384 |
| Apr 15, 2025 | 9.85 | 9.91 | 9.83 | 9.90 | 9.90 | 0.51% | 68,072 |
| Apr 14, 2025 | 9.84 | 9.91 | 9.79 | 9.85 | 9.80 | 0.61% | 218,279 |
| Apr 11, 2025 | 9.66 | 9.83 | 9.64 | 9.79 | 9.74 | 1.56% | 151,420 |
| Apr 10, 2025 | 9.83 | 9.90 | 9.56 | 9.64 | 9.59 | -2.72% | 253,800 |
| Apr 9, 2025 | 9.62 | 9.97 | 9.56 | 9.91 | 9.86 | 1.75% | 195,655 |
| Apr 8, 2025 | 10.28 | 10.35 | 9.69 | 9.74 | 9.69 | -4.79% | 408,091 |
| Apr 7, 2025 | 10.40 | 10.49 | 10.23 | 10.23 | 10.18 | -2.48% | 171,624 |
| Apr 4, 2025 | 10.48 | 10.54 | 10.44 | 10.49 | 10.43 | -0.19% | 296,312 |
| Apr 3, 2025 | 10.53 | 10.55 | 10.48 | 10.51 | 10.45 | 0.29% | 66,165 |
| Apr 2, 2025 | 10.48 | 10.52 | 10.46 | 10.48 | 10.42 | -0.47% | 110,470 |
| Apr 1, 2025 | 10.49 | 10.56 | 10.48 | 10.53 | 10.47 | 1.35% | 113,877 |
| Mar 31, 2025 | 10.44 | 10.52 | 10.39 | 10.39 | 10.33 | -0.38% | 96,117 |
| Mar 28, 2025 | 10.43 | 10.47 | 10.39 | 10.43 | 10.37 | 0.48% | 86,948 |
| Mar 27, 2025 | 10.42 | 10.46 | 10.36 | 10.38 | 10.32 | -0.48% | 52,632 |
| Mar 26, 2025 | 10.52 | 10.55 | 10.41 | 10.43 | 10.37 | -1.04% | 89,038 |
| Mar 25, 2025 | 10.69 | 10.72 | 10.54 | 10.54 | 10.48 | -1.31% | 72,473 |
| Mar 24, 2025 | 10.63 | 10.81 | 10.60 | 10.68 | 10.62 | 1.14% | 194,985 |
| Mar 21, 2025 | 10.55 | 10.67 | 10.53 | 10.56 | 10.50 | 0.67% | 85,370 |
| Mar 20, 2025 | 10.42 | 10.56 | 10.42 | 10.49 | 10.43 | 1.16% | 137,607 |
| Mar 19, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.31 | -0.38% | 78,854 |
| Mar 18, 2025 | 10.39 | 10.42 | 10.38 | 10.41 | 10.35 | - | 93,501 |
| Mar 17, 2025 | 10.37 | 10.43 | 10.37 | 10.41 | 10.35 | 0.19% | 65,050 |
| Mar 14, 2025 | 10.37 | 10.44 | 10.37 | 10.39 | 10.33 | -0.67% | 89,249 |
| Mar 13, 2025 | 10.55 | 10.55 | 10.36 | 10.46 | 10.35 | -1.41% | 121,532 |
| Mar 12, 2025 | 10.65 | 10.65 | 10.57 | 10.61 | 10.50 | -0.19% | 41,770 |
| Mar 11, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.52 | 0.09% | 76,868 |
| Mar 10, 2025 | 10.66 | 10.68 | 10.61 | 10.62 | 10.51 | -0.09% | 63,384 |
| Mar 7, 2025 | 10.75 | 10.77 | 10.61 | 10.63 | 10.52 | -1.12% | 65,814 |
| Mar 6, 2025 | 10.73 | 10.80 | 10.73 | 10.75 | 10.64 | -0.19% | 99,801 |
| Mar 5, 2025 | 10.77 | 10.78 | 10.73 | 10.77 | 10.66 | 0.56% | 110,548 |
| Mar 4, 2025 | 10.82 | 10.82 | 10.71 | 10.71 | 10.60 | -0.83% | 98,934 |
| Mar 3, 2025 | 10.80 | 10.82 | 10.78 | 10.80 | 10.69 | -0.18% | 62,491 |
| Feb 28, 2025 | 10.78 | 10.82 | 10.75 | 10.82 | 10.71 | 0.65% | 79,894 |
| Feb 27, 2025 | 10.78 | 10.79 | 10.73 | 10.75 | 10.64 | -0.28% | 69,400 |
| Feb 26, 2025 | 10.77 | 10.80 | 10.73 | 10.78 | 10.67 | 0.09% | 80,685 |
| Feb 25, 2025 | 10.75 | 10.79 | 10.75 | 10.77 | 10.66 | 0.65% | 95,745 |
| Feb 24, 2025 | 10.72 | 10.73 | 10.70 | 10.70 | 10.59 | -0.47% | 79,989 |
| Feb 21, 2025 | 10.73 | 10.76 | 10.72 | 10.75 | 10.64 | 0.19% | 62,016 |
| Feb 20, 2025 | 10.76 | 10.78 | 10.73 | 10.73 | 10.62 | -0.46% | 61,277 |
| Feb 19, 2025 | 10.78 | 10.82 | 10.74 | 10.78 | 10.67 | 0.19% | 93,755 |
| Feb 18, 2025 | 10.82 | 10.82 | 10.75 | 10.76 | 10.65 | -0.65% | 66,250 |
| Feb 14, 2025 | 10.74 | 10.84 | 10.73 | 10.83 | 10.72 | 1.03% | 67,611 |