Blackrock MuniYield Quality Fund II, Inc. Historical Stock Prices

MQT 
$12.72
*  
0.06
0.47%
Get MQT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading MQT now
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

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

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

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  12.70  12.72  12.67  12.72 34,091
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
04/28/2015 13.35 13.36 13.32 13.36 26,863
04/27/2015 13.36 13.36 13.31 13.31 34,287
04/24/2015 13.34 13.34 13.2801 13.33 21,325
04/23/2015 13.33 13.38 13.33 13.33 43,871
04/22/2015 13.41 13.41 13.32 13.32 33,175
04/21/2015 13.42 13.43 13.36 13.39 36,521
04/20/2015 13.45 13.47 13.4 13.42 39,351
04/17/2015 13.46 13.47 13.43 13.46 23,747
04/16/2015 13.5 13.5 13.44 13.44 20,563
04/15/2015 13.5 13.52 13.44 13.5 35,498
04/14/2015 13.46 13.48 13.44 13.48 17,185
04/13/2015 13.37 13.44 13.36 13.42 26,297
04/10/2015 13.45 13.49 13.41 13.41 21,934
04/09/2015 13.58 13.58 13.4 13.44 65,821
04/08/2015 13.56 13.604 13.53 13.6 38,532
04/07/2015 13.45 13.54 13.4301 13.53 79,621
04/06/2015 13.47 13.51 13.39 13.43 50,772
04/02/2015 13.5 13.5 13.4 13.43 36,672
04/01/2015 13.48 13.49 13.42 13.49 35,057
03/31/2015 13.3 13.43 13.29 13.42 43,800
03/30/2015 13.32 13.32 13.27 13.31 35,226
03/27/2015 13.25 13.3 13.24 13.3 25,455
03/26/2015 13.2 13.23 13.17 13.22 65,173
03/25/2015 13.3 13.3 13.22 13.25 57,812
03/24/2015 13.33 13.33 13.23 13.3 53,149
03/23/2015 13.35 13.37 13.3 13.3 38,610
03/20/2015 13.3 13.35 13.23 13.35 41,573
03/19/2015 13.37 13.3701 13.22 13.23 79,239
03/18/2015 13.27 13.4 13.23 13.4 45,064
03/17/2015 13.31 13.319 13.26 13.26 20,362
03/16/2015 13.36 13.38 13.28 13.33 33,908
03/13/2015 13.34 13.36 13.3101 13.35 10,718
03/12/2015 13.38 13.39 13.34 13.37 29,339
03/11/2015 13.37 13.37 13.3201 13.34 16,368
03/10/2015 13.41 13.46 13.39 13.41 41,065
03/09/2015 13.38 13.41 13.33 13.41 29,047
03/06/2015 13.41 13.44 13.31 13.36 71,827
03/05/2015 13.54 13.54 13.48 13.5 36,623
03/04/2015 13.49 13.52 13.4666 13.5101 46,343
03/03/2015 13.51 13.52 13.42 13.46 54,594
03/02/2015 13.58 13.58 13.4401 13.49 68,547
02/27/2015 13.38 13.56 13.38 13.55 28,832
02/26/2015 13.53 13.54 13.38 13.38 45,086
02/25/2015 13.52 13.56 13.49 13.5 82,681
02/24/2015 13.39 13.45 13.38 13.39 53,090
02/23/2015 13.42 13.4399 13.33 13.37 57,514
02/20/2015 13.34 13.47 13.31 13.32 59,916
02/19/2015 13.34 13.44 13.28 13.28 42,636
02/18/2015 13.13 13.35 13.11 13.35 158,866
02/17/2015 13.53 13.53 13.15 13.15 149,240
02/13/2015 13.55 13.56 13.5 13.52 30,715
02/12/2015 13.57 13.58 13.52 13.5401 43,648
02/11/2015 13.7 13.7 13.54 13.56 79,922
02/10/2015 13.85 13.85 13.731 13.74 49,280
02/09/2015 13.91 13.94 13.86 13.86 57,043
02/06/2015 14.08 14.12 13.9 13.92 160,782
02/05/2015 14.09 14.13 14.06 14.12 79,324
02/04/2015 14.05 14.12 13.93 14.09 167,578
02/03/2015 14.04 14.08 13.9999 14.06 83,187
02/02/2015 13.92 14.1794 13.83 14.02 81,151
01/30/2015 13.8 13.9 13.8 13.89 66,823
01/29/2015 13.7 13.78 13.67 13.76 56,835
01/28/2015 13.62 13.69 13.62 13.66 52,823
01/27/2015 13.6 13.61 13.58 13.6 79,712
01/26/2015 13.53 13.55 13.48 13.55 62,793
01/23/2015 13.59 13.59 13.51 13.51 60,821
01/22/2015 13.62 13.62 13.53 13.55 67,990
01/21/2015 13.61 13.61 13.53 13.57 62,556
01/20/2015 13.6 13.6001 13.52 13.54 45,804
01/16/2015 13.65 13.65 13.53 13.54 28,425
01/15/2015 13.52 13.66 13.52 13.62 42,214
01/14/2015 13.49 13.56 13.49 13.53 42,603
01/13/2015 13.44 13.54 13.44 13.53 29,761
01/12/2015 13.5 13.59 13.48 13.51 48,272
01/09/2015 13.47 13.6 13.46 13.48 73,698
01/08/2015 13.48 13.502 13.39 13.42 45,961
01/07/2015 13.44 13.59 13.4398 13.52 119,697
01/06/2015 13.3 13.46 13.28 13.4 65,466
01/05/2015 13.21 13.29 13.18 13.275 88,607
01/02/2015 13.18 13.24 13.15 13.22 39,318
12/31/2014 13.26 13.266 13.16 13.19 62,730
12/30/2014 13.22 13.22 13.12 13.19 38,720
12/29/2014 13.25 13.27 13.15 13.17 39,291
12/26/2014 13.25 13.29 13.24 13.288 13,098
12/24/2014 13.23 13.27 13.19 13.194 15,275
12/23/2014 13.33 13.33 13.2 13.27 131,336
12/22/2014 13.22 13.29 13.14 13.16 31,137
12/19/2014 13.23 13.29 13.23 13.24 19,789
12/18/2014 13.15 13.24 13.14 13.24 31,808
12/17/2014 13.13 13.19 13.11 13.15 43,226
12/16/2014 13.06 13.16 13.06 13.16 21,041
12/15/2014 13.12 13.12 13.09 13.11 25,113
12/12/2014 13.08 13.12 13.06 13.08 32,800
12/11/2014 13.17 13.21 13.02 13.03 33,175
12/10/2014 13.22 13.24 13.13 13.19 74,591
12/09/2014 13.3 13.3 13.22 13.26 33,791
12/08/2014 13.27 13.32 13.21 13.32 36,021
12/05/2014 13.31 13.31 13.22 13.27 39,804
12/04/2014 13.28 13.34 13.28 13.319 39,195
12/03/2014 13.21 13.28 13.1801 13.27 19,499
12/02/2014 13.14 13.19 13.1022 13.19 34,842
12/01/2014 13.14 13.14 13.04 13.1 53,981
11/28/2014 13.03 13.06 13.026 13.05 14,269
11/26/2014 12.94 13.01 12.94 13.01 27,176
11/25/2014 12.88 12.98 12.88 12.95 33,375
11/24/2014 12.91 12.97 12.9 12.91 33,214
11/21/2014 13.01 13.03 12.91 12.91 41,623
11/20/2014 12.99 12.99 12.96 12.96 21,588
11/19/2014 12.98 13.02 12.94 12.94 23,395
11/18/2014 13 13.07 12.94 12.96 82,987
11/17/2014 13.1 13.1 12.99 12.99 39,357
11/14/2014 13.18 13.18 13.04 13.05 61,896
11/13/2014 13.15 13.21 13.11 13.13 55,095
11/12/2014 13.16 13.19 13.14 13.15 16,300
11/11/2014 13.22 13.24 13.18 13.19 26,514
11/10/2014 13.16 13.22 13.16 13.2 18,610
11/07/2014 13.28 13.3 13.18 13.18 28,118
11/06/2014 13.24 13.32 13.2101 13.28 44,417
11/05/2014 13.13 13.25 13.13 13.25 28,843
11/04/2014 13.1 13.18 13.1 13.18 22,590
11/03/2014 13.13 13.15 13.09 13.13 30,616
10/31/2014 13.18 13.18 13.06 13.098 29,924
10/30/2014 13.14 13.17 13.11 13.11 47,638
10/29/2014 13.11 13.15 13.09 13.13 37,230
10/28/2014 13 13.09 13 13.07 22,371
10/27/2014 13.04 13.06 12.99 12.99 28,278
10/24/2014 12.99 13.06 12.96 13 42,034
10/23/2014 12.98 13.01 12.94 12.98 53,033
10/22/2014 13.03 13.03 12.97 13.01 40,822
10/21/2014 13.04 13.08 12.97 13.04 33,054
10/20/2014 13.18 13.2 13.04 13.06 62,195
10/17/2014 13.16 13.2 13.12 13.13 25,194
10/16/2014 13.02 13.16 12.98 13.14 71,528
10/15/2014 12.97 13.06 12.97 13.03 78,546
10/14/2014 12.96 13.08 12.87 13.07 60,942
10/13/2014 12.89 12.94 12.849 12.94 31,212
10/10/2014 12.96 12.99 12.89 12.93 50,790
10/09/2014 13.07 13.09 13.01 13.04 46,055
10/08/2014 12.97 13.03 12.97 13.01 55,391
10/07/2014 12.98 13.04 12.98 13.01 43,674
10/06/2014 12.9 12.96 12.9 12.96 37,373
10/03/2014 12.85 12.87 12.82 12.87 35,452
10/02/2014 12.79 12.86 12.76 12.86 55,682
10/01/2014 12.87 12.87 12.799 12.81 70,589
09/30/2014 12.73 12.8154 12.73 12.79 54,793
09/29/2014 12.71 12.77 12.69 12.77 34,589
09/26/2014 12.71 12.75 12.68 12.75 20,829
09/25/2014 12.72 12.76 12.71 12.73 22,959
09/24/2014 12.72 12.77 12.7 12.74 20,113
09/23/2014 12.78 12.78 12.74 12.75 15,583
09/22/2014 12.76 12.78 12.69 12.756 35,382
09/19/2014 12.65 12.74 12.61 12.74 62,815
09/18/2014 12.66 12.71 12.63 12.63 21,318
09/17/2014 12.65 12.72 12.65 12.69 35,241
09/16/2014 12.69 12.69 12.63 12.66 32,672
09/15/2014 12.73 12.78 12.67 12.7 37,479
09/12/2014 12.73 12.74 12.68 12.69 59,095
09/11/2014 12.77 12.81 12.77 12.81 13,601
09/10/2014 12.78 12.87 12.78 12.87 47,890
09/09/2014 12.77 12.8401 12.76 12.84 27,082
09/08/2014 12.8 12.85 12.75 12.75 38,272
09/05/2014 12.79 12.86 12.79 12.81 38,231
09/04/2014 12.85 12.85 12.77 12.77 54,620
09/03/2014 12.79 12.85 12.79 12.83 34,453
09/02/2014 12.87 12.87 12.82 12.82 57,658
*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?