Blackrock MuniYield Quality Fund II, Inc. Common Stock Historical Stock Prices

MQT 
$14.33
*  
0.02
0.14%
Get MQT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MQT now
Exchange: NYSE

Community Rating:
View:    MQT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.33 14.37 14.30 14.33 19,587
04/29/2016 14.37 14.37 14.3 14.33 19,587
04/28/2016 14.36 14.38 14.28 14.31 45,990
04/27/2016 14.29 14.39 14.251 14.34 50,695
04/26/2016 14.2 14.31 14.14 14.22 55,572
04/25/2016 14.33 14.35 14.2 14.21 46,390
04/22/2016 14.29 14.31 14.23 14.29 34,089
04/21/2016 14.28 14.28 14.22 14.27 38,196
04/20/2016 14.27 14.3 14.2 14.2 44,540
04/19/2016 14.31 14.31 14.08 14.2 77,086
04/18/2016 14.3 14.33 14.26 14.3018 82,276
04/15/2016 14.34 14.37 14.23 14.24 50,649
04/14/2016 14.29 14.33 14.27 14.28 40,441
04/13/2016 14.29 14.31 14.16 14.28 29,253
04/12/2016 14.18 14.36 14.18 14.31 81,641
04/11/2016 14.17 14.21 14.12 14.12 33,004
04/08/2016 14.25 14.36 14.07 14.13 74,228
04/07/2016 14.24 14.33 14.24 14.24 38,969
04/06/2016 14.14 14.35 14.11 14.35 120,285
04/05/2016 13.98 14.09 13.95 14.09 92,544
04/04/2016 13.98 13.99 13.76 13.89 88,948
04/01/2016 13.99 14.02 13.89 13.99 61,221
03/31/2016 13.79 13.99 13.76 13.99 66,492
03/30/2016 13.71 13.77 13.71 13.75 48,677
03/29/2016 13.71 13.75 13.66 13.73 76,432
03/28/2016 13.73 13.79 13.65 13.68 65,615
03/24/2016 13.81 13.81 13.73 13.74 22,502
03/23/2016 13.81 13.8201 13.76 13.76 29,078
03/22/2016 13.77 13.82 13.72 13.79 25,420
03/21/2016 13.71 13.78 13.71 13.76 19,678
03/18/2016 13.82 13.83 13.71 13.71 23,643
03/17/2016 13.76 13.88 13.715 13.8 32,790
03/16/2016 13.7 13.73 13.68 13.71 37,333
03/15/2016 13.72 13.75 13.61 13.61 45,044
03/14/2016 13.67 13.76 13.66 13.68 48,107
03/11/2016 13.65 13.69 13.6 13.6 30,351
03/10/2016 13.76 13.81 13.71 13.74 30,225
03/09/2016 13.78 13.82 13.72 13.72 46,918
03/08/2016 13.84 13.85 13.78 13.78 39,987
03/07/2016 13.79 13.83 13.71 13.83 67,021
03/04/2016 13.81 13.85 13.76 13.76 37,281
03/03/2016 13.8 13.83 13.76 13.81 20,396
03/02/2016 13.83 13.84 13.74 13.78 31,438
03/01/2016 13.83 13.85 13.75 13.81 63,636
02/29/2016 13.65 13.8 13.65 13.75 31,837
02/26/2016 13.7 13.72 13.64 13.64 24,015
02/25/2016 13.73 13.85 13.71 13.75 27,586
02/24/2016 13.69 13.75 13.68 13.6801 28,430
02/23/2016 13.44 13.68 13.44 13.68 64,862
02/22/2016 13.62 13.62 13.46 13.5 33,470
02/19/2016 13.56 13.58 13.5 13.56 29,633
02/18/2016 13.51 13.54 13.46 13.54 32,804
02/17/2016 13.5 13.52 13.41 13.44 70,974
02/16/2016 13.68 13.69 13.48 13.49 62,004
02/12/2016 13.76 13.8 13.64 13.65 61,489
02/11/2016 13.92 13.9423 13.73 13.79 34,094
02/10/2016 13.9 14.02 13.8999 13.91 80,434
02/09/2016 13.8 13.9 13.7468 13.9 39,728
02/08/2016 13.78 13.8 13.7 13.8 15,789
02/05/2016 13.77 13.85 13.69 13.73 28,655
02/04/2016 13.69 13.74 13.64 13.74 23,596
02/03/2016 13.69 13.69 13.61 13.65 33,522
02/02/2016 13.72 13.73 13.61 13.62 72,419
02/01/2016 13.65 13.69 13.6276 13.67 70,105
01/29/2016 13.52 13.66 13.4946 13.65 62,337
01/28/2016 13.42 13.49 13.39 13.48 19,920
01/27/2016 13.42 13.5 13.36 13.36 41,805
01/26/2016 13.27 13.41 13.27 13.4 50,304
01/25/2016 13.41 13.46 13.31 13.34 37,253
01/22/2016 13.44 13.44 13.34 13.37 33,130
01/21/2016 13.35 13.38 13.3 13.36 19,736
01/20/2016 13.43 13.45 13.19 13.3 70,371
01/19/2016 13.6 13.6 13.36 13.36 60,796
01/15/2016 13.47 13.61 13.44 13.51 68,342
01/14/2016 13.42 13.44 13.33 13.42 94,623
01/13/2016 13.43 13.43 13.33 13.39 54,447
01/12/2016 13.45 13.49 13.43 13.48 37,046
01/11/2016 13.55 13.55 13.42 13.46 53,848
01/08/2016 13.5 13.54 13.44 13.53 47,814
01/07/2016 13.51 13.51 13.465 13.5 29,462
01/06/2016 13.41 13.49 13.39 13.46 108,668
01/05/2016 13.4 13.41 13.38 13.41 93,801
01/04/2016 13.28 13.42 13.25 13.4 76,161
12/31/2015 13.35 13.45 13.26 13.28 67,818
12/30/2015 13.18 13.31 13.16 13.3 36,901
12/29/2015 13.24 13.27 13.1799 13.18 57,421
12/28/2015 13.19 13.31 13.19 13.27 36,527
12/24/2015 13.22 13.26 13.18 13.22 23,973
12/23/2015 13.15 13.27 13.14 13.14 62,719
12/22/2015 13.16 13.19 13.11 13.15 96,626
12/21/2015 13.11 13.2 13.11 13.15 54,854
12/18/2015 13.15 13.17 13.08 13.1 54,608
12/17/2015 13.08 13.18 13.02 13.1 33,995
12/16/2015 12.95 13.08 12.94 13.01 38,617
12/15/2015 13.05 13.06 12.92 12.98 93,119
12/14/2015 13.09 13.13 13 13.04 55,413
12/11/2015 13.18 13.23 13.09 13.18 35,052
12/10/2015 13.3 13.31 13.1 13.17 41,109
12/09/2015 13.29 13.38 13.24 13.31 60,247
12/08/2015 13.12 13.3 13.12 13.29 18,443
12/07/2015 13.18 13.21 13.12 13.13 19,921
12/04/2015 13.12 13.21 13.12 13.16 48,530
12/03/2015 13.28 13.2845 13.12 13.13 28,462
12/02/2015 13.31 13.34 13.26 13.32 53,772
12/01/2015 13.38 13.38 13.25 13.27 39,233
11/30/2015 13.32 13.34 13.26 13.34 32,859
11/27/2015 13.35 13.35 13.29 13.32 3,626
11/25/2015 13.27 13.33 13.21 13.32 30,416
11/24/2015 13.24 13.28 13.21 13.23 23,360
11/23/2015 13.2 13.27 13.12 13.23 33,822
11/20/2015 13.17 13.17 13.1275 13.16 11,228
11/19/2015 13.22 13.25 13.11 13.11 47,575
11/18/2015 13.16 13.18 13.12 13.18 12,280
11/17/2015 13.13 13.19 13.08 13.16 38,687
11/16/2015 13.25 13.25 13.175 13.19 17,428
11/13/2015 13.02 13.26 13 13.21 67,334
11/12/2015 13.01 13.18 12.99 12.99 40,464
11/11/2015 13.17 13.25 13.1 13.113 22,402
11/10/2015 13.06 13.15 13.0002 13.15 41,018
11/09/2015 13.05 13.05 12.8899 13.02 65,469
11/06/2015 13.14 13.17 13.05 13.09 41,121
11/05/2015 13.37 13.37 13.2 13.2 43,167
11/04/2015 13.25 13.37 13.25 13.37 51,946
11/03/2015 13.35 13.35 13.3 13.3 43,612
11/02/2015 13.36 13.39 13.29 13.29 61,353
10/30/2015 13.2 13.36 13.2 13.33 115,010
10/29/2015 13.12 13.25 13.12 13.23 113,263
10/28/2015 13.04 13.13 13.02 13.08 43,146
10/27/2015 13.01 13.04 12.95 13.04 46,876
10/26/2015 13.12 13.12 12.97 12.97 29,023
10/23/2015 13 13.15 12.95 13.15 72,763
10/22/2015 12.9 13 12.9 13 39,042
10/21/2015 12.86 12.93 12.84 12.89 52,699
10/20/2015 12.79 12.84 12.79 12.83 15,785
10/19/2015 12.79 12.79 12.73 12.79 29,235
10/16/2015 12.78 12.83 12.76 12.83 14,188
10/15/2015 12.74 12.78 12.73 12.78 21,249
10/14/2015 12.73 12.77 12.7201 12.77 14,120
10/13/2015 12.76 12.76 12.68 12.69 40,692
10/12/2015 12.75 12.78 12.726 12.76 12,641
10/09/2015 12.72 12.7488 12.66 12.72 61,890
10/08/2015 12.72 12.76 12.68 12.71 41,339
10/07/2015 12.71 12.76 12.66 12.71 61,326
10/06/2015 12.72 12.75 12.66 12.71 49,454
10/05/2015 12.75 12.76 12.65 12.66 92,798
10/02/2015 12.71 12.769 12.67 12.74 60,810
10/01/2015 12.78 12.78 12.69 12.7 59,523
09/30/2015 12.72 12.74 12.69 12.74 56,751
09/29/2015 12.71 12.71 12.64 12.69 46,005
09/28/2015 12.67 12.704 12.65 12.65 33,568
09/25/2015 12.67 12.72 12.63 12.67 57,005
09/24/2015 12.76 12.78 12.62 12.67 182,067
09/23/2015 12.81 12.85 12.7 12.71 121,113
09/22/2015 12.8 12.87 12.782 12.87 14,574
09/21/2015 12.81 12.81 12.78 12.78 14,691
09/18/2015 12.72 12.83 12.72 12.76 76,174
09/17/2015 12.7 12.81 12.63 12.8 31,472
09/16/2015 12.64 12.6799 12.64 12.67 8,649
09/15/2015 12.71 12.71 12.62 12.62 30,461
09/14/2015 12.7 12.74 12.6848 12.7 19,390
09/11/2015 12.72 12.74 12.72 12.73 7,611
09/10/2015 12.8 12.83 12.75 12.7841 19,188
09/09/2015 12.81 12.88 12.775 12.8 29,795
09/08/2015 12.78 12.86 12.78 12.86 12,598
09/04/2015 12.71 12.84 12.71 12.83 35,868
09/03/2015 12.71 12.72 12.67 12.72 33,691
09/02/2015 12.68 12.68 12.62 12.66 37,421
09/01/2015 12.72 12.74 12.66 12.66 41,797
08/31/2015 12.68 12.69 12.63 12.66 17,121
08/28/2015 12.67 12.69 12.62 12.68 32,029
08/27/2015 12.65 12.7 12.59 12.69 51,752
08/26/2015 12.67 12.67 12.55 12.65 47,553
08/25/2015 12.68 12.71 12.64 12.67 33,558
08/24/2015 12.68 12.68 12.59 12.64 111,622
08/21/2015 12.78 12.79 12.72 12.72 33,723
08/20/2015 12.72 12.79 12.68 12.77 59,384
08/19/2015 12.72 12.75 12.71 12.7184 29,937
08/18/2015 12.78 12.78 12.71 12.72 27,389
08/17/2015 12.78 12.8 12.75 12.78 47,287
08/14/2015 12.76 12.76 12.72 12.75 29,086
08/13/2015 12.74 12.76 12.7 12.76 32,218
08/12/2015 12.74 12.78 12.68 12.73 49,771
08/11/2015 12.64 12.84 12.64 12.7948 48,768
08/10/2015 12.68 12.71 12.61 12.61 17,762
08/07/2015 12.63 12.71 12.63 12.69 30,278
08/06/2015 12.64 12.67 12.54 12.67 30,924
08/05/2015 12.71 12.71 12.58 12.66 35,248
08/04/2015 12.7 12.74 12.64 12.72 53,048
08/03/2015 12.63 12.69 12.63 12.66 78,337
07/31/2015 12.65 12.66 12.58 12.62 117,051
07/30/2015 12.65 12.68 12.57 12.63 58,753
07/29/2015 12.59 12.65 12.53 12.65 54,884
07/28/2015 12.52 12.58 12.512 12.58 34,269
07/27/2015 12.51 12.56 12.49 12.54 27,592
07/24/2015 12.47 12.54 12.46 12.46 28,751
07/23/2015 12.44 12.51 12.43 12.46 69,467
07/22/2015 12.53 12.54 12.46 12.46 36,593
07/21/2015 12.5 12.58 12.45 12.56 32,727
07/20/2015 12.54 12.59 12.48 12.58 43,311
07/17/2015 12.59 12.6 12.51 12.56 30,920
07/16/2015 12.6 12.61 12.57 12.61 54,450
07/15/2015 12.61 12.65 12.56 12.61 23,360
07/14/2015 12.52 12.59 12.52 12.58 22,453
07/13/2015 12.6 12.62 12.53 12.57 41,541
07/10/2015 12.68 12.68 12.64 12.68 31,130
07/09/2015 12.67 12.75 12.67 12.7 32,180
07/08/2015 12.69 12.76 12.69 12.73 23,721
07/07/2015 12.65 12.75 12.65 12.71 47,870
07/06/2015 12.53 12.57 12.52 12.57 32,220
07/02/2015 12.57 12.579 12.45 12.5 79,211
07/01/2015 12.65 12.65 12.52 12.59 51,416
06/30/2015 12.52 12.6 12.42 12.6 50,545
06/29/2015 12.6 12.606 12.5101 12.53 36,044
06/26/2015 12.55 12.62 12.53 12.57 71,653
06/25/2015 12.57 12.58 12.5 12.58 95,629
06/24/2015 12.55 12.6064 12.55 12.56 34,398
06/23/2015 12.55 12.58 12.53 12.5632 46,564
06/22/2015 12.58 12.61 12.5399 12.5632 26,830
06/19/2015 12.55 12.61 12.53 12.61 30,907
06/18/2015 12.52 12.57 12.5 12.55 48,838
06/17/2015 12.5 12.51 12.4251 12.51 47,637
06/16/2015 12.45 12.5 12.45 12.479 37,307
06/15/2015 12.47 12.51 12.43 12.46 59,928
06/12/2015 12.41 12.47 12.41 12.42 45,980
06/11/2015 12.28 12.41 12.26 12.4 73,534
06/10/2015 12.36 12.44 12.34 12.39 72,983
06/09/2015 12.45 12.45 12.32 12.39 87,137
06/08/2015 12.51 12.55 12.37 12.47 99,686
06/05/2015 12.6 12.6 12.48 12.48 118,007
06/04/2015 12.69 12.71 12.63 12.65 47,984
06/03/2015 12.74 12.74 12.685 12.69 53,576
06/02/2015 12.85 12.87 12.745 12.76 162,673
06/01/2015 12.93 12.95 12.85 12.85 42,439
05/29/2015 12.85 12.906 12.85 12.89 21,998
05/28/2015 12.87 12.9 12.85 12.86 48,824
05/27/2015 12.93 12.94 12.89 12.9 40,484
05/26/2015 12.9 12.92 12.82 12.91 43,641
05/22/2015 12.95 12.95 12.87 12.9 33,184
05/21/2015 12.92 12.99 12.89 12.99 40,274
05/20/2015 12.92 12.93 12.88 12.91 26,834
05/19/2015 12.95 12.99 12.88 12.88 62,610
05/18/2015 13.08 13.08 12.97 12.97 38,248
05/15/2015 13.05 13.14 13.019 13.12 51,986
05/14/2015 12.96 13.06 12.96 13.05 31,208
05/13/2015 13.02 13.08 12.96 12.99 39,403
05/12/2015 13.12 13.12 13.05 13.05 38,635
05/11/2015 13.22 13.25 13.11 13.12 25,137
05/08/2015 13.2 13.3 13.2 13.26 29,705
05/07/2015 13.19 13.2 13.15 13.17 30,259
05/06/2015 13.31 13.33 13.1632 13.17 64,160
05/05/2015 13.41 13.41 13.31 13.35 61,561
05/04/2015 13.37 13.45 13.37 13.39 25,034
05/01/2015 13.49 13.51 13.35 13.35 50,707
04/30/2015 13.42 13.48 13.37 13.44 71,013
04/29/2015 13.32 13.44 13.32 13.42 45,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?