BlackRock Municipal Income Trust II (BLE)
NYSE: BLE · Real-Time Price · USD
9.92
-0.04 (-0.40%)
Aug 8, 2025, 2:30 PM - Market open
BLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.93 | 9.98 | 9.93 | 9.93 | - | -0.30% | 16,808 |
| Aug 7, 2025 | 9.98 | 9.99 | 9.90 | 9.96 | 9.96 | - | 198,572 |
| Aug 6, 2025 | 9.92 | 9.98 | 9.92 | 9.96 | 9.96 | -0.10% | 64,392 |
| Aug 5, 2025 | 9.96 | 9.99 | 9.87 | 9.97 | 9.97 | 0.50% | 79,508 |
| Aug 4, 2025 | 9.90 | 9.95 | 9.89 | 9.92 | 9.92 | 0.10% | 65,311 |
| Aug 1, 2025 | 9.83 | 9.92 | 9.83 | 9.91 | 9.91 | 0.92% | 104,333 |
| Jul 31, 2025 | 9.76 | 9.86 | 9.76 | 9.82 | 9.82 | 0.61% | 106,341 |
| Jul 30, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.76 | 0.21% | 70,469 |
| Jul 29, 2025 | 9.71 | 9.80 | 9.71 | 9.74 | 9.74 | 0.31% | 70,661 |
| Jul 28, 2025 | 9.71 | 9.75 | 9.70 | 9.71 | 9.71 | -0.21% | 63,558 |
| Jul 25, 2025 | 9.74 | 9.78 | 9.72 | 9.73 | 9.73 | -0.10% | 64,990 |
| Jul 24, 2025 | 9.68 | 9.75 | 9.68 | 9.74 | 9.74 | 0.21% | 130,423 |
| Jul 23, 2025 | 9.70 | 9.73 | 9.68 | 9.72 | 9.72 | -0.10% | 164,615 |
| Jul 22, 2025 | 9.69 | 9.73 | 9.68 | 9.73 | 9.73 | 0.72% | 92,275 |
| Jul 21, 2025 | 9.71 | 9.75 | 9.63 | 9.66 | 9.66 | -0.31% | 208,783 |
| Jul 18, 2025 | 9.76 | 9.79 | 9.69 | 9.69 | 9.69 | -1.02% | 87,333 |
| Jul 17, 2025 | 9.81 | 9.84 | 9.78 | 9.79 | 9.79 | -0.41% | 52,046 |
| Jul 16, 2025 | 9.92 | 9.92 | 9.80 | 9.83 | 9.83 | -0.81% | 70,906 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.88 | 9.91 | 9.91 | -0.40% | 39,337 |
| Jul 14, 2025 | 9.91 | 10.01 | 9.86 | 9.95 | 9.90 | -0.10% | 189,027 |
| Jul 11, 2025 | 9.94 | 9.99 | 9.93 | 9.96 | 9.91 | -0.10% | 31,277 |
| Jul 10, 2025 | 9.99 | 10.01 | 9.94 | 9.97 | 9.92 | 0.10% | 109,111 |
| Jul 9, 2025 | 9.97 | 10.01 | 9.95 | 9.96 | 9.91 | - | 74,335 |
| Jul 8, 2025 | 9.93 | 9.99 | 9.93 | 9.96 | 9.91 | - | 44,574 |
| Jul 7, 2025 | 10.03 | 10.05 | 9.93 | 9.96 | 9.91 | -0.99% | 99,832 |
| Jul 3, 2025 | 10.08 | 10.10 | 10.05 | 10.06 | 10.01 | -0.30% | 33,195 |
| Jul 2, 2025 | 10.01 | 10.11 | 10.01 | 10.09 | 10.04 | 0.60% | 78,020 |
| Jul 1, 2025 | 10.07 | 10.07 | 9.99 | 10.03 | 9.98 | -0.10% | 102,336 |
| Jun 30, 2025 | 9.94 | 10.04 | 9.90 | 10.04 | 9.99 | 1.62% | 206,088 |
| Jun 27, 2025 | 9.90 | 9.92 | 9.88 | 9.88 | 9.83 | -0.20% | 105,705 |
| Jun 26, 2025 | 9.87 | 9.91 | 9.84 | 9.90 | 9.85 | 0.71% | 128,911 |
| Jun 25, 2025 | 9.85 | 9.88 | 9.83 | 9.83 | 9.78 | -0.51% | 102,320 |
| Jun 24, 2025 | 9.83 | 9.88 | 9.82 | 9.88 | 9.83 | 0.51% | 165,387 |
| Jun 23, 2025 | 9.87 | 9.91 | 9.82 | 9.83 | 9.78 | -0.51% | 224,187 |
| Jun 20, 2025 | 9.92 | 9.92 | 9.86 | 9.88 | 9.83 | -0.20% | 64,963 |
| Jun 18, 2025 | 9.89 | 9.98 | 9.89 | 9.90 | 9.85 | - | 49,599 |
| Jun 17, 2025 | 9.90 | 9.96 | 9.90 | 9.90 | 9.85 | -0.20% | 67,411 |
| Jun 16, 2025 | 9.89 | 9.93 | 9.89 | 9.92 | 9.87 | 0.40% | 86,261 |
| Jun 13, 2025 | 9.89 | 9.97 | 9.85 | 9.88 | 9.83 | -0.90% | 114,734 |
| Jun 12, 2025 | 9.94 | 10.02 | 9.94 | 9.97 | 9.86 | 0.50% | 124,693 |
| Jun 11, 2025 | 9.88 | 9.94 | 9.86 | 9.92 | 9.81 | 0.30% | 116,668 |
| Jun 10, 2025 | 9.87 | 9.91 | 9.84 | 9.89 | 9.78 | 0.30% | 102,449 |
| Jun 9, 2025 | 9.82 | 9.88 | 9.82 | 9.86 | 9.75 | 0.31% | 72,081 |
| Jun 6, 2025 | 9.87 | 9.90 | 9.82 | 9.83 | 9.72 | -0.61% | 88,590 |
| Jun 5, 2025 | 9.88 | 9.95 | 9.87 | 9.89 | 9.78 | 0.10% | 170,917 |
| Jun 4, 2025 | 9.90 | 9.92 | 9.87 | 9.88 | 9.77 | -0.20% | 159,868 |
| Jun 3, 2025 | 9.95 | 10.00 | 9.90 | 9.90 | 9.79 | -0.60% | 129,964 |
| Jun 2, 2025 | 10.00 | 10.01 | 9.90 | 9.96 | 9.85 | -0.50% | 113,695 |
| May 30, 2025 | 9.98 | 10.01 | 9.92 | 10.01 | 9.90 | 0.70% | 123,274 |
| May 29, 2025 | 9.95 | 9.99 | 9.89 | 9.94 | 9.83 | 0.51% | 85,577 |