Blackrock MuniYield Quality Fund II, Inc. Historical Stock Prices

MQT 
$12.83
*  
0.07
 negative 
0.55%
Get MQT Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE

Community Rating:
View:    MQT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  12.77  12.83  12.75  12.83 29,025
04/22/2014 12.71 12.77 12.7 12.76 34,602
04/21/2014 12.7 12.76 12.66 12.66 39,029
04/17/2014 12.65 12.7 12.59 12.7 60,392
04/16/2014 12.59 12.65 12.58 12.65 74,812
04/15/2014 12.53 12.57 12.5 12.56 57,912
04/14/2014 12.57 12.57 12.46 12.49 30,718
04/11/2014 12.57 12.57 12.52 12.53 34,769
04/10/2014 12.57 12.6 12.556 12.6 39,245
04/09/2014 12.57 12.58 12.54 12.56 39,693
04/08/2014 12.55 12.58 12.51 12.54 39,656
04/07/2014 12.55 12.55 12.5 12.52 24,887
04/04/2014 12.54 12.6 12.51 12.52 43,947
04/03/2014 12.49 12.5 12.4701 12.5 14,355
04/02/2014 12.47 12.48 12.45 12.45 60,434
04/01/2014 12.52 12.5299 12.44 12.49 82,205
03/31/2014 12.53 12.55 12.46 12.5 39,026
03/28/2014 12.54 12.58 12.49 12.49 34,794
03/27/2014 12.48 12.59 12.48 12.55 40,239
03/26/2014 12.4 12.48 12.39 12.47 26,176
03/25/2014 12.37 12.42 12.34 12.41 67,307
03/24/2014 12.33 12.39 12.33 12.39 34,280
03/21/2014 12.33 12.39 12.29 12.32 62,059
03/20/2014 12.42 12.42 12.29 12.32 82,818
03/19/2014 12.54 12.5699 12.42 12.46 32,316
03/18/2014 12.6 12.6 12.53 12.56 16,579
03/17/2014 12.54 12.61 12.54 12.5899 25,149
03/14/2014 12.6 12.6 12.52 12.55 40,078
03/13/2014 12.48 12.55 12.48 12.55 30,064
03/12/2014 12.44 12.52 12.44 12.47 42,313
03/11/2014 12.54 12.54 12.5 12.53 27,030
03/10/2014 12.44 12.53 12.42 12.52 25,618
03/07/2014 12.48 12.48 12.38 12.4293 52,665
03/06/2014 12.62 12.62 12.51 12.51 37,758
03/05/2014 12.54 12.63 12.53 12.63 42,656
03/04/2014 12.54 12.61 12.54 12.56 48,451
03/03/2014 12.51 12.56 12.4607 12.56 44,208
02/28/2014 12.4 12.48 12.4 12.48 29,620
02/27/2014 12.4 12.44 12.4 12.43 27,476
02/26/2014 12.41 12.47 12.39 12.4 32,853
02/25/2014 12.41 12.4599 12.4 12.42 26,225
02/24/2014 12.4 12.45 12.4 12.41 41,260
02/21/2014 12.42 12.44 12.39 12.44 39,789
02/20/2014 12.37 12.41 12.34 12.41 47,662
02/19/2014 12.35 12.45 12.35 12.39 96,184
02/18/2014 12.26 12.34 12.26 12.29 45,388
02/14/2014 12.31 12.33 12.23 12.29 61,323
02/13/2014 12.31 12.37 12.29 12.31 58,195
02/12/2014 12.41 12.42 12.32 12.32 47,095
02/11/2014 12.5 12.51 12.44 12.46 77,439
02/10/2014 12.5 12.58 12.49 12.51 64,921
02/07/2014 12.45 12.52 12.44 12.47 53,617
02/06/2014 12.52 12.52 12.44 12.47 50,108
02/05/2014 12.43 12.51 12.43 12.47 91,919
02/04/2014 12.39 12.52 12.39 12.43 56,796
02/03/2014 12.41 12.48 12.38 12.41 51,330
01/31/2014 12.32 12.4 12.32 12.37 42,152
01/30/2014 12.31 12.38 12.31 12.34 71,336
01/29/2014 12.24 12.31 12.24 12.2855 63,051
01/28/2014 12.18 12.26 12.18 12.25 36,723
01/27/2014 12.28 12.28 12.17 12.2 34,782
01/24/2014 12.24 12.26 12.19 12.23 57,055
01/23/2014 12.16 12.26 12.16 12.2 67,260
01/22/2014 12.09 12.18 12.08 12.15 42,661
01/21/2014 12.11 12.16 12.09 12.1 63,641
01/17/2014 11.99 12.17 11.99 12.08 164,703
01/16/2014 11.97 12.07 11.97 11.99 91,538
01/15/2014 12.08 12.08 11.99 12 74,136
01/14/2014 12.02 12.1 12.01 12.06 66,205
01/13/2014 12.1 12.1 12.0293 12.05 58,078
01/10/2014 11.93 12.11 11.93 12.11 62,021
01/09/2014 11.93 12.01 11.89 11.89 81,438
01/08/2014 11.92 11.97 11.89 11.93 49,208
01/07/2014 11.92 12 11.9 11.96 146,217
01/06/2014 11.81 11.92 11.795 11.87 73,507
01/03/2014 11.63 11.76 11.57 11.76 159,453
01/02/2014 11.63 11.67 11.58 11.66 223,707
12/31/2013 11.76 11.8 11.66 11.68 183,672
12/30/2013 11.7 11.78 11.7 11.71 196,072
12/27/2013 11.79 11.81 11.7 11.7 170,110
12/26/2013 12.04 12.06 11.79 11.82 78,462
12/24/2013 12.12 12.12 11.99 11.99 83,578
12/23/2013 11.84 12.11 11.84 12.07 215,651
12/20/2013 11.75 11.92 11.75 11.8501 201,988
12/19/2013 11.73 11.84 11.6801 11.84 113,264
12/18/2013 11.55 11.7 11.55 11.7 146,651
12/17/2013 11.4 11.55 11.33 11.54 143,477
12/16/2013 11.29 11.38 11.29 11.33 196,915
12/13/2013 11.35 11.35 11.25 11.3 133,971
12/12/2013 11.3 11.3499 11.2599 11.29 88,064
12/11/2013 11.33 11.36 11.29 11.31 116,946
12/10/2013 11.43 11.46 11.41 11.43 123,629
12/09/2013 11.5 11.5 11.4 11.43 60,427
12/06/2013 11.4 11.52 11.35 11.5 115,340
12/05/2013 11.35 11.4 11.34 11.36 68,467
12/04/2013 11.41 11.49 11.37 11.4 82,926
12/03/2013 11.42 11.5 11.41 11.48 95,955
12/02/2013 11.48 11.48 11.4 11.41 100,112
11/29/2013 11.46 11.46 11.41 11.46 44,132
11/27/2013 11.47 11.47 11.39 11.41 109,264
11/26/2013 11.43 11.47 11.41 11.44 79,573
11/25/2013 11.4 11.47 11.4 11.4 50,006
11/22/2013 11.43 11.48 11.4 11.41 85,811
11/21/2013 11.5 11.5 11.43 11.46 60,160
11/20/2013 11.51 11.55 11.5 11.5 85,198
11/19/2013 11.56 11.61 11.53 11.53 80,087
11/18/2013 11.58 11.62 11.56 11.59 27,806
11/15/2013 11.52 11.59 11.52 11.58 40,481
11/14/2013 11.54 11.5999 11.52 11.56 35,813
11/13/2013 11.55 11.59 11.5 11.57 38,402
11/12/2013 11.69 11.72 11.62 11.63 43,603
11/11/2013 11.66 11.72 11.66 11.71 29,825
11/08/2013 11.74 11.74 11.63 11.71 43,360
11/07/2013 11.81 11.83 11.75 11.785 42,838
11/06/2013 11.86 11.87 11.81 11.83 28,970
11/05/2013 11.82 11.9 11.81 11.88 68,346
11/04/2013 11.82 11.93 11.82 11.88 77,487
11/01/2013 11.96 12.04 11.83 11.84 74,861
10/31/2013 12.07 12.07 11.93 11.94 58,249
10/30/2013 12.13 12.16 12.05 12.07 48,782
10/29/2013 12.16 12.23 12.14 12.14 35,504
10/28/2013 12.19 12.24 12.13 12.15 35,637
10/25/2013 12.08 12.23 12.02 12.15 41,132
10/24/2013 12.2 12.2 12.0801 12.1 55,231
10/23/2013 12.2 12.2 12.15 12.1899 35,243
10/22/2013 12.12 12.18 12.0601 12.13 61,755
10/21/2013 12.1 12.13 11.97 12.05 62,467
10/18/2013 12.07 12.17 12.06 12.1 96,831
10/17/2013 11.82 12.06 11.82 12.04 98,950
10/16/2013 11.84 11.89 11.8 11.89 34,248
10/15/2013 11.95 11.95 11.84 11.85 26,605
10/14/2013 11.99 11.99 11.91 11.96 9,148
10/11/2013 11.98 11.98 11.94 11.95 9,877
10/10/2013 12.05 12.06 11.98 12.02 43,192
10/09/2013 12.05 12.06 12.02 12.04 58,358
10/08/2013 12.02 12.07 11.98 12.05 72,493
10/07/2013 12.24 12.24 12.02 12.02 33,444
10/04/2013 12.35 12.38 12.19 12.19 77,711
10/03/2013 12.42 12.42 12.28 12.29 41,038
10/02/2013 12.29 12.41 12.28 12.39 71,796
10/01/2013 12.4 12.4 12.34 12.39 60,885
09/30/2013 12.36 12.4 12.3315 12.38 41,667
09/27/2013 12.42 12.42 12.3 12.42 55,029
09/26/2013 12.29 12.4 12.27 12.4 49,197
09/25/2013 12.35 12.39 12.3 12.34 26,118
09/24/2013 12.25 12.31 12.13 12.31 49,717
09/23/2013 12.21 12.29 12.15 12.19 34,576
09/20/2013 12.19 12.2 12.03 12.1882 44,964
09/19/2013 12.08 12.17 12.06 12.17 91,522
09/18/2013 11.8 12.1 11.76 12.095 110,172
09/17/2013 11.47 11.84 11.47 11.84 114,059
09/16/2013 11.42 11.56 11.42 11.48 46,682
09/13/2013 11.36 11.47 11.35 11.38 59,687
09/12/2013 11.39 11.46 11.33 11.35 53,819
09/11/2013 11.45 11.47 11.41 11.44 78,894
09/10/2013 11.49 11.54 11.48 11.51 45,071
09/09/2013 11.46 11.57 11.46 11.54 45,397
09/06/2013 11.49 11.53 11.44 11.48 58,132
09/05/2013 11.48 11.54 11.4 11.49 62,968
09/04/2013 11.48 11.57 11.48 11.56 55,330
09/03/2013 11.57 11.57 11.45 11.54 72,639
08/30/2013 11.46 11.51 11.42 11.51 76,656
08/29/2013 11.45 11.54 11.41 11.5 107,236
08/28/2013 11.69 11.69 11.51 11.51 84,680
08/27/2013 11.54 11.67 11.53 11.63 98,249
08/26/2013 11.69 11.69 11.57 11.57 75,800
08/23/2013 11.61 11.72 11.57 11.72 94,967
08/22/2013 11.49 11.7 11.46 11.66 62,671
08/21/2013 11.47 11.56 11.46 11.49 82,603
08/20/2013 11.29 11.58 11.29 11.56 89,413
08/19/2013 11.3 11.34 11.29 11.29 59,546
08/16/2013 11.4 11.44 11.28 11.3 100,330
08/15/2013 11.5 11.52 11.4 11.41 122,927
08/14/2013 11.53 11.59 11.51 11.54 53,956
08/13/2013 11.57 11.66 11.53 11.54 83,464
08/12/2013 11.66 11.7398 11.64 11.69 50,085
08/09/2013 11.73 11.76 11.6 11.72 101,776
08/08/2013 11.71 11.795 11.69 11.7868 27,313
08/07/2013 11.65 11.78 11.63 11.76 47,183
08/06/2013 11.75 11.75 11.68 11.75 47,738
08/05/2013 11.85 11.91 11.77 11.81 54,850
08/02/2013 11.92 12 11.9 11.92 63,108
08/01/2013 12.03 12.1 11.92 11.93 69,679
07/31/2013 12.01 12.06 11.935 12.03 64,413
07/30/2013 12.1 12.13 12.02 12.06 34,146
07/29/2013 12 12.1395 12 12.13 41,737
07/26/2013 11.94 12.1 11.9399 12.04 57,254
07/25/2013 12 12.09 11.93 11.97 127,610
07/24/2013 12.09 12.12 12.01 12.11 121,648
07/23/2013 12.04 12.12 12 12.11 64,646
07/22/2013 12.13 12.14 12 12.01 121,049
07/19/2013 12.25 12.29 12.13 12.18 60,781
07/18/2013 12.32 12.35 12.25 12.32 98,731
07/17/2013 12.29 12.36 12.24 12.33 68,362
07/16/2013 12.25 12.28 12.19 12.26 51,777
07/15/2013 12.28 12.3 12.23 12.26 98,305
07/12/2013 12.39 12.43 12.28 12.3 62,568
07/11/2013 12.24 12.41 12.24 12.4 60,641
07/10/2013 12.25 12.3 12.13 12.2 105,231
07/09/2013 12.39 12.45 12.26 12.28 88,256
07/08/2013 12.56 12.67 12.35 12.36 89,982
07/05/2013 12.63 12.63 12.295 12.36 73,008
07/03/2013 12.85 12.85 12.6 12.71 30,659
07/02/2013 12.92 13.0197 12.83 12.89 58,660
07/01/2013 13.03 13.1 12.93 13.06 65,756
06/28/2013 13 13 12.82 12.95 74,711
06/27/2013 13.01 13.14 12.99 13 88,932
06/26/2013 12.53 13.0499 12.53 12.99 65,524
06/25/2013 12.36 12.59 12.16 12.54 123,191
06/24/2013 12.38 12.42 12.1 12.41 82,562
06/21/2013 12.45 12.56 12.331 12.52 96,376
06/20/2013 12.54 12.58 12.38 12.48 79,857
06/19/2013 12.67 12.76 12.64 12.67 72,328
06/18/2013 12.72 12.78 12.66 12.73 58,262
06/17/2013 12.97 13 12.79 12.84 72,959
06/14/2013 12.9 12.93 12.81 12.93 71,666
06/13/2013 12.71 12.8801 12.62 12.84 65,956
06/12/2013 12.96 12.96 12.66 12.839 133,315
06/11/2013 13.04 13.05 12.89 12.98 109,791
06/10/2013 13.37 13.37 13.13 13.17 57,875
06/07/2013 13.37 13.43 13.31 13.39 55,342
06/06/2013 13.35 13.42 13.22 13.41 54,487
06/05/2013 13.15 13.3499 13.15 13.33 93,957
06/04/2013 13.05 13.25 13 13.25 129,966
06/03/2013 13.41 13.41 13.05 13.05 112,104
05/31/2013 13.51 13.57 13.24 13.34 107,465
05/30/2013 13.59 13.69 13.51 13.56 70,010
05/29/2013 13.84 13.87 13.6 13.6319 108,183
05/28/2013 14.05 14.05 13.91 13.93 16,288
05/24/2013 14 14.04 13.97 14 23,057
05/23/2013 14.08 14.12 14.03 14.09 27,245
05/22/2013 14.17 14.17 14 14.04 40,899
05/21/2013 14.19 14.1997 14.07 14.15 29,261
05/20/2013 14.08 14.22 14.08 14.22 50,589
05/17/2013 14.02 14.06 14.01 14.05 30,567
05/16/2013 14 14.11 13.99 14.01 47,052
05/15/2013 14.14 14.21 14.01 14.02 49,207
05/14/2013 14.23 14.26 14.17 14.18 45,222
05/13/2013 14.52 14.52 14.23 14.23 56,135
05/10/2013 14.54 14.59 14.52 14.54 80,176
05/09/2013 14.58 14.62 14.53 14.59 42,977
05/08/2013 14.8 14.8 14.61 14.61 39,860
05/07/2013 14.75 14.81 14.74 14.7678 34,216
05/06/2013 14.77 14.8099 14.75 14.75 20,227
05/03/2013 14.73 14.81 14.67 14.81 52,032
05/02/2013 14.5 14.73 14.5 14.73 73,875
05/01/2013 14.46 14.52 14.4 14.5 58,787
04/30/2013 14.41 14.43 14.3101 14.41 36,206
04/29/2013 14.27 14.39 14.2 14.39 50,540
04/26/2013 14.22 14.26 14.18 14.26 25,147
04/25/2013 14.22 14.23 14.15 14.16 27,530
04/24/2013 14.32 14.32 14.18 14.18 37,492
04/23/2013 14.3 14.33 14.24 14.28 34,058
04/22/2013 14.26 14.28 14.22 14.23 41,220
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?