BlackRock Municipal Income Trust II (BLE)
NYSE: BLE · Real-Time Price · USD
9.85
+0.03 (0.31%)
Aug 28, 2025, 4:00 PM - Market closed
BLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.88 | 9.89 | 9.83 | 9.85 | 9.85 | 0.31% | 44,468 |
| Aug 27, 2025 | 9.82 | 9.84 | 9.81 | 9.82 | 9.82 | -0.10% | 115,253 |
| Aug 26, 2025 | 9.85 | 9.85 | 9.80 | 9.83 | 9.83 | - | 99,480 |
| Aug 25, 2025 | 9.84 | 9.88 | 9.83 | 9.83 | 9.83 | -0.20% | 80,995 |
| Aug 22, 2025 | 9.81 | 9.91 | 9.81 | 9.85 | 9.85 | 0.72% | 88,603 |
| Aug 21, 2025 | 9.81 | 9.84 | 9.76 | 9.78 | 9.78 | -0.31% | 86,642 |
| Aug 20, 2025 | 9.83 | 9.86 | 9.80 | 9.81 | 9.81 | -0.30% | 103,263 |
| Aug 19, 2025 | 9.87 | 9.90 | 9.83 | 9.84 | 9.84 | -0.20% | 85,937 |
| Aug 18, 2025 | 9.90 | 9.94 | 9.86 | 9.86 | 9.86 | -0.60% | 38,152 |
| Aug 15, 2025 | 9.91 | 9.94 | 9.88 | 9.92 | 9.92 | -0.40% | 73,619 |
| Aug 14, 2025 | 9.94 | 10.00 | 9.90 | 9.96 | 9.91 | -0.10% | 143,069 |
| Aug 13, 2025 | 10.00 | 10.01 | 9.96 | 9.97 | 9.92 | 0.10% | 38,925 |
| Aug 12, 2025 | 9.90 | 9.98 | 9.89 | 9.96 | 9.91 | 0.30% | 99,635 |
| Aug 11, 2025 | 9.94 | 9.97 | 9.90 | 9.93 | 9.88 | 0.10% | 96,202 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.90 | 9.92 | 9.87 | -0.40% | 48,804 |
| Aug 7, 2025 | 9.98 | 9.99 | 9.90 | 9.96 | 9.91 | - | 198,572 |
| Aug 6, 2025 | 9.92 | 9.98 | 9.92 | 9.96 | 9.91 | -0.10% | 64,392 |
| Aug 5, 2025 | 9.96 | 9.99 | 9.87 | 9.97 | 9.92 | 0.50% | 79,508 |
| Aug 4, 2025 | 9.90 | 9.95 | 9.89 | 9.92 | 9.87 | 0.10% | 65,311 |
| Aug 1, 2025 | 9.83 | 9.92 | 9.83 | 9.91 | 9.86 | 0.92% | 104,333 |
| Jul 31, 2025 | 9.76 | 9.86 | 9.76 | 9.82 | 9.77 | 0.61% | 106,341 |
| Jul 30, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.71 | 0.21% | 70,469 |
| Jul 29, 2025 | 9.71 | 9.80 | 9.71 | 9.74 | 9.69 | 0.31% | 70,661 |
| Jul 28, 2025 | 9.71 | 9.75 | 9.70 | 9.71 | 9.66 | -0.21% | 63,558 |
| Jul 25, 2025 | 9.74 | 9.78 | 9.72 | 9.73 | 9.68 | -0.10% | 64,990 |
| Jul 24, 2025 | 9.68 | 9.75 | 9.68 | 9.74 | 9.69 | 0.21% | 130,423 |
| Jul 23, 2025 | 9.70 | 9.73 | 9.68 | 9.72 | 9.67 | -0.10% | 164,615 |
| Jul 22, 2025 | 9.69 | 9.73 | 9.68 | 9.73 | 9.68 | 0.72% | 92,275 |
| Jul 21, 2025 | 9.71 | 9.75 | 9.63 | 9.66 | 9.61 | -0.31% | 208,783 |
| Jul 18, 2025 | 9.76 | 9.79 | 9.69 | 9.69 | 9.64 | -1.02% | 87,333 |
| Jul 17, 2025 | 9.81 | 9.84 | 9.78 | 9.79 | 9.74 | -0.41% | 52,046 |
| Jul 16, 2025 | 9.92 | 9.92 | 9.80 | 9.83 | 9.78 | -0.81% | 70,906 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.88 | 9.91 | 9.86 | -0.40% | 39,337 |
| Jul 14, 2025 | 9.91 | 10.01 | 9.86 | 9.95 | 9.84 | -0.10% | 189,027 |
| Jul 11, 2025 | 9.94 | 9.99 | 9.93 | 9.96 | 9.85 | -0.10% | 31,277 |
| Jul 10, 2025 | 9.99 | 10.01 | 9.94 | 9.97 | 9.86 | 0.10% | 109,111 |
| Jul 9, 2025 | 9.97 | 10.01 | 9.95 | 9.96 | 9.85 | - | 74,335 |
| Jul 8, 2025 | 9.93 | 9.99 | 9.93 | 9.96 | 9.85 | - | 44,574 |
| Jul 7, 2025 | 10.03 | 10.05 | 9.93 | 9.96 | 9.85 | -0.99% | 99,832 |
| Jul 3, 2025 | 10.08 | 10.10 | 10.05 | 10.06 | 9.95 | -0.30% | 33,195 |
| Jul 2, 2025 | 10.01 | 10.11 | 10.01 | 10.09 | 9.98 | 0.60% | 78,020 |
| Jul 1, 2025 | 10.07 | 10.07 | 9.99 | 10.03 | 9.92 | -0.10% | 102,336 |
| Jun 30, 2025 | 9.94 | 10.04 | 9.90 | 10.04 | 9.93 | 1.62% | 206,088 |
| Jun 27, 2025 | 9.90 | 9.92 | 9.88 | 9.88 | 9.77 | -0.20% | 105,705 |
| Jun 26, 2025 | 9.87 | 9.91 | 9.84 | 9.90 | 9.79 | 0.71% | 128,911 |
| Jun 25, 2025 | 9.85 | 9.88 | 9.83 | 9.83 | 9.72 | -0.51% | 102,320 |
| Jun 24, 2025 | 9.83 | 9.88 | 9.82 | 9.88 | 9.77 | 0.51% | 165,387 |
| Jun 23, 2025 | 9.87 | 9.91 | 9.82 | 9.83 | 9.72 | -0.51% | 224,187 |
| Jun 20, 2025 | 9.92 | 9.92 | 9.86 | 9.88 | 9.77 | -0.20% | 64,963 |
| Jun 18, 2025 | 9.89 | 9.98 | 9.89 | 9.90 | 9.79 | - | 49,599 |