BlackRock MuniYield Quality Fund II, Inc. (MQT)
NYSE: MQT · Real-Time Price · USD
9.86
-0.05 (-0.50%)
At close: May 14, 2025, 4:00 PM
9.86
0.00 (0.00%)
After-hours: May 14, 2025, 4:10 PM EDT
MQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.91 | 9.91 | 9.84 | 9.85 | - | -0.61% | 43,369 |
| May 13, 2025 | 9.87 | 9.94 | 9.82 | 9.91 | 9.91 | 0.41% | 44,100 |
| May 12, 2025 | 9.88 | 9.90 | 9.84 | 9.87 | 9.87 | 0.20% | 28,133 |
| May 9, 2025 | 9.89 | 9.90 | 9.82 | 9.85 | 9.85 | 0.10% | 18,382 |
| May 8, 2025 | 9.86 | 9.87 | 9.82 | 9.84 | 9.84 | 0.31% | 30,197 |
| May 7, 2025 | 9.86 | 9.86 | 9.80 | 9.81 | 9.81 | -0.10% | 46,921 |
| May 6, 2025 | 9.78 | 9.84 | 9.71 | 9.82 | 9.82 | 0.72% | 49,466 |
| May 5, 2025 | 9.77 | 9.77 | 9.70 | 9.75 | 9.75 | 0.10% | 12,156 |
| May 2, 2025 | 9.77 | 9.78 | 9.70 | 9.74 | 9.74 | 0.31% | 49,074 |
| May 1, 2025 | 9.76 | 9.80 | 9.70 | 9.71 | 9.71 | -0.21% | 33,954 |
| Apr 30, 2025 | 9.64 | 9.74 | 9.62 | 9.73 | 9.73 | 0.83% | 58,163 |
| Apr 29, 2025 | 9.68 | 9.70 | 9.63 | 9.65 | 9.65 | 0.31% | 56,362 |
| Apr 28, 2025 | 9.68 | 9.71 | 9.61 | 9.62 | 9.62 | -0.21% | 34,318 |
| Apr 25, 2025 | 9.60 | 9.71 | 9.56 | 9.64 | 9.64 | 0.94% | 89,819 |
| Apr 24, 2025 | 9.49 | 9.59 | 9.45 | 9.55 | 9.55 | 1.17% | 68,186 |
| Apr 23, 2025 | 9.44 | 9.52 | 9.38 | 9.44 | 9.44 | 1.40% | 49,584 |
| Apr 22, 2025 | 9.41 | 9.47 | 9.31 | 9.31 | 9.31 | - | 60,872 |
| Apr 21, 2025 | 9.41 | 9.45 | 9.27 | 9.31 | 9.31 | -0.96% | 94,222 |
| Apr 17, 2025 | 9.42 | 9.52 | 9.38 | 9.40 | 9.40 | -0.21% | 52,680 |
| Apr 16, 2025 | 9.40 | 9.47 | 9.40 | 9.42 | 9.42 | - | 55,955 |
| Apr 15, 2025 | 9.43 | 9.53 | 9.42 | 9.42 | 9.42 | -0.63% | 86,006 |
| Apr 14, 2025 | 9.42 | 9.50 | 9.42 | 9.48 | 9.43 | 0.96% | 100,656 |
| Apr 11, 2025 | 9.29 | 9.41 | 9.12 | 9.39 | 9.34 | 1.19% | 124,409 |
| Apr 10, 2025 | 9.34 | 9.43 | 9.11 | 9.28 | 9.23 | -1.47% | 83,578 |
| Apr 9, 2025 | 9.14 | 9.44 | 9.05 | 9.42 | 9.37 | 1.49% | 241,276 |
| Apr 8, 2025 | 9.71 | 9.77 | 9.22 | 9.28 | 9.23 | -4.43% | 211,002 |
| Apr 7, 2025 | 9.88 | 9.94 | 9.70 | 9.71 | 9.66 | -1.92% | 161,964 |
| Apr 4, 2025 | 10.07 | 10.13 | 9.90 | 9.90 | 9.85 | -1.69% | 135,502 |
| Apr 3, 2025 | 10.13 | 10.13 | 10.06 | 10.07 | 10.02 | - | 103,080 |
| Apr 2, 2025 | 10.10 | 10.12 | 10.04 | 10.07 | 10.02 | -0.30% | 60,215 |
| Apr 1, 2025 | 10.08 | 10.16 | 10.06 | 10.10 | 10.05 | 1.00% | 64,857 |
| Mar 31, 2025 | 10.00 | 10.08 | 10.00 | 10.00 | 9.95 | - | 57,397 |
| Mar 28, 2025 | 10.03 | 10.07 | 9.96 | 10.00 | 9.95 | 0.30% | 79,460 |
| Mar 27, 2025 | 10.02 | 10.08 | 9.96 | 9.97 | 9.92 | -0.80% | 44,015 |
| Mar 26, 2025 | 10.15 | 10.16 | 10.03 | 10.05 | 10.00 | -1.18% | 41,464 |
| Mar 25, 2025 | 10.27 | 10.28 | 10.16 | 10.17 | 10.12 | -1.07% | 39,390 |
| Mar 24, 2025 | 10.25 | 10.31 | 10.15 | 10.28 | 10.23 | 1.28% | 112,459 |
| Mar 21, 2025 | 10.14 | 10.25 | 10.10 | 10.15 | 10.10 | 0.50% | 65,827 |
| Mar 20, 2025 | 10.02 | 10.14 | 10.02 | 10.10 | 10.05 | 1.10% | 55,075 |
| Mar 19, 2025 | 10.00 | 10.03 | 9.98 | 9.99 | 9.94 | -0.40% | 78,599 |
| Mar 18, 2025 | 10.03 | 10.06 | 10.00 | 10.03 | 9.98 | 0.20% | 23,049 |
| Mar 17, 2025 | 10.02 | 10.04 | 9.95 | 10.01 | 9.96 | 0.10% | 50,914 |
| Mar 14, 2025 | 9.99 | 10.05 | 9.99 | 10.00 | 9.95 | -0.89% | 14,471 |
| Mar 13, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 9.99 | -0.79% | 32,926 |
| Mar 12, 2025 | 10.21 | 10.21 | 10.15 | 10.17 | 10.06 | -0.29% | 20,104 |
| Mar 11, 2025 | 10.21 | 10.22 | 10.17 | 10.20 | 10.09 | -0.20% | 24,976 |
| Mar 10, 2025 | 10.20 | 10.26 | 10.20 | 10.22 | 10.11 | 0.10% | 23,065 |
| Mar 7, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.10 | -0.58% | 27,667 |
| Mar 6, 2025 | 10.27 | 10.31 | 10.25 | 10.27 | 10.16 | -0.19% | 17,073 |
| Mar 5, 2025 | 10.37 | 10.37 | 10.26 | 10.29 | 10.18 | -0.10% | 63,254 |