BlackRock MuniYield Quality Fund II, Inc. (MQT)
NYSE: MQT · Real-Time Price · USD
10.07
+0.07 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
10.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
MQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.07 | 10.07 | 9.99 | 10.07 | 10.07 | 0.70% | 90,211 |
| Dec 4, 2025 | 9.96 | 10.02 | 9.93 | 10.00 | 10.00 | 0.10% | 54,119 |
| Dec 3, 2025 | 9.89 | 9.99 | 9.89 | 9.99 | 9.99 | 0.91% | 153,808 |
| Dec 2, 2025 | 9.91 | 9.93 | 9.88 | 9.90 | 9.90 | -0.20% | 110,730 |
| Dec 1, 2025 | 9.91 | 9.97 | 9.91 | 9.92 | 9.92 | -0.50% | 72,089 |
| Nov 28, 2025 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.20% | 13,879 |
| Nov 26, 2025 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 0.20% | 69,801 |
| Nov 25, 2025 | 9.93 | 9.97 | 9.90 | 9.93 | 9.93 | 0.05% | 54,330 |
| Nov 24, 2025 | 9.90 | 9.94 | 9.88 | 9.93 | 9.93 | 0.10% | 28,286 |
| Nov 21, 2025 | 9.90 | 9.92 | 9.89 | 9.92 | 9.92 | 0.15% | 20,624 |
| Nov 20, 2025 | 9.97 | 10.01 | 9.90 | 9.90 | 9.90 | -0.90% | 44,425 |
| Nov 19, 2025 | 10.00 | 10.05 | 9.97 | 9.99 | 9.99 | -0.10% | 28,426 |
| Nov 18, 2025 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | -0.03% | 40,916 |
| Nov 17, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.45% | 44,686 |
| Nov 14, 2025 | 10.14 | 10.14 | 10.02 | 10.05 | 10.05 | -0.89% | 70,094 |
| Nov 13, 2025 | 10.13 | 10.20 | 10.12 | 10.14 | 10.09 | -0.22% | 36,559 |
| Nov 12, 2025 | 10.10 | 10.18 | 10.10 | 10.16 | 10.11 | 0.20% | 37,271 |
| Nov 11, 2025 | 10.08 | 10.17 | 10.08 | 10.14 | 10.09 | 0.70% | 81,093 |
| Nov 10, 2025 | 10.02 | 10.08 | 10.02 | 10.07 | 10.02 | 0.30% | 37,311 |
| Nov 7, 2025 | 10.07 | 10.08 | 10.00 | 10.04 | 9.99 | -0.20% | 56,144 |
| Nov 6, 2025 | 10.07 | 10.09 | 10.02 | 10.06 | 10.01 | 0.20% | 61,234 |
| Nov 5, 2025 | 10.04 | 10.08 | 9.99 | 10.04 | 9.99 | -0.20% | 70,865 |
| Nov 4, 2025 | 10.01 | 10.06 | 9.99 | 10.06 | 10.01 | 0.50% | 107,991 |
| Nov 3, 2025 | 10.00 | 10.04 | 9.98 | 10.01 | 9.96 | -0.20% | 115,227 |
| Oct 31, 2025 | 9.98 | 10.04 | 9.98 | 10.03 | 9.98 | 0.40% | 153,006 |
| Oct 30, 2025 | 9.99 | 10.01 | 9.95 | 9.99 | 9.94 | -0.40% | 112,293 |
| Oct 29, 2025 | 10.05 | 10.08 | 10.01 | 10.03 | 9.98 | -0.20% | 120,032 |
| Oct 28, 2025 | 10.08 | 10.13 | 10.05 | 10.05 | 10.00 | -0.30% | 117,515 |
| Oct 27, 2025 | 10.08 | 10.08 | 10.03 | 10.08 | 10.03 | - | 93,927 |
| Oct 24, 2025 | 10.08 | 10.14 | 10.01 | 10.08 | 10.03 | -0.20% | 89,755 |
| Oct 23, 2025 | 10.08 | 10.14 | 10.06 | 10.10 | 10.05 | 0.10% | 99,372 |
| Oct 22, 2025 | 10.10 | 10.15 | 10.07 | 10.09 | 10.04 | -0.10% | 88,447 |
| Oct 21, 2025 | 10.17 | 10.17 | 10.08 | 10.10 | 10.05 | 0.30% | 83,210 |
| Oct 20, 2025 | 10.09 | 10.15 | 10.05 | 10.07 | 10.02 | - | 60,365 |
| Oct 17, 2025 | 10.08 | 10.14 | 10.04 | 10.07 | 10.02 | -0.49% | 67,821 |
| Oct 16, 2025 | 10.18 | 10.18 | 10.10 | 10.12 | 10.07 | -0.59% | 168,480 |
| Oct 15, 2025 | 10.14 | 10.22 | 10.14 | 10.18 | 10.13 | -0.20% | 27,150 |
| Oct 14, 2025 | 10.15 | 10.25 | 10.15 | 10.20 | 10.10 | 0.05% | 78,899 |
| Oct 13, 2025 | 10.15 | 10.25 | 10.10 | 10.20 | 10.09 | 0.44% | 29,361 |
| Oct 10, 2025 | 10.16 | 10.18 | 10.12 | 10.15 | 10.05 | 0.30% | 18,755 |
| Oct 9, 2025 | 10.11 | 10.13 | 10.07 | 10.12 | 10.02 | - | 44,483 |
| Oct 8, 2025 | 10.06 | 10.13 | 10.06 | 10.12 | 10.02 | 0.70% | 55,266 |
| Oct 7, 2025 | 10.04 | 10.08 | 10.04 | 10.05 | 9.95 | 0.10% | 51,127 |
| Oct 6, 2025 | 10.03 | 10.06 | 10.03 | 10.04 | 9.94 | - | 33,013 |
| Oct 3, 2025 | 10.07 | 10.10 | 10.04 | 10.04 | 9.94 | -0.59% | 29,638 |
| Oct 2, 2025 | 10.14 | 10.17 | 10.06 | 10.10 | 10.00 | - | 61,109 |
| Oct 1, 2025 | 10.06 | 10.14 | 10.06 | 10.10 | 10.00 | 0.70% | 54,809 |
| Sep 30, 2025 | 10.03 | 10.07 | 10.03 | 10.03 | 9.93 | -0.10% | 48,141 |
| Sep 29, 2025 | 10.02 | 10.08 | 10.02 | 10.04 | 9.94 | 0.30% | 27,146 |
| Sep 26, 2025 | 10.04 | 10.06 | 10.01 | 10.01 | 9.91 | -0.50% | 22,736 |
| Sep 25, 2025 | 10.11 | 10.11 | 9.95 | 10.06 | 9.96 | -0.49% | 66,436 |
| Sep 24, 2025 | 10.11 | 10.13 | 10.08 | 10.11 | 10.01 | -0.30% | 109,442 |
| Sep 23, 2025 | 10.13 | 10.15 | 10.08 | 10.14 | 10.04 | 0.20% | 76,523 |
| Sep 22, 2025 | 10.11 | 10.14 | 10.07 | 10.12 | 10.02 | - | 62,737 |
| Sep 19, 2025 | 10.13 | 10.14 | 10.10 | 10.12 | 10.02 | -0.20% | 19,197 |
| Sep 18, 2025 | 10.11 | 10.14 | 10.10 | 10.14 | 10.04 | - | 75,347 |
| Sep 17, 2025 | 10.16 | 10.18 | 10.13 | 10.14 | 10.04 | 0.20% | 28,921 |
| Sep 16, 2025 | 10.11 | 10.17 | 10.10 | 10.12 | 10.02 | -0.30% | 70,663 |
| Sep 15, 2025 | 10.10 | 10.15 | 10.09 | 10.15 | 10.05 | 0.10% | 19,041 |
| Sep 12, 2025 | 10.13 | 10.14 | 10.09 | 10.14 | 9.99 | 0.10% | 51,475 |
| Sep 11, 2025 | 10.04 | 10.15 | 10.04 | 10.13 | 9.98 | 0.90% | 129,359 |
| Sep 10, 2025 | 9.93 | 10.04 | 9.93 | 10.04 | 9.89 | 1.62% | 62,213 |
| Sep 9, 2025 | 9.86 | 9.94 | 9.83 | 9.88 | 9.73 | 0.20% | 65,019 |
| Sep 8, 2025 | 9.77 | 9.87 | 9.76 | 9.86 | 9.71 | 1.34% | 37,708 |
| Sep 5, 2025 | 9.67 | 9.74 | 9.67 | 9.73 | 9.58 | 1.04% | 116,046 |
| Sep 4, 2025 | 9.64 | 9.69 | 9.61 | 9.63 | 9.49 | -0.10% | 76,536 |
| Sep 3, 2025 | 9.59 | 9.65 | 9.53 | 9.64 | 9.50 | 0.94% | 73,265 |
| Sep 2, 2025 | 9.52 | 9.59 | 9.52 | 9.55 | 9.41 | -0.42% | 57,417 |
| Aug 29, 2025 | 9.52 | 9.59 | 9.51 | 9.59 | 9.45 | 0.84% | 30,453 |
| Aug 28, 2025 | 9.51 | 9.56 | 9.47 | 9.51 | 9.37 | -0.11% | 95,559 |
| Aug 27, 2025 | 9.52 | 9.53 | 9.49 | 9.52 | 9.38 | 0.11% | 173,271 |
| Aug 26, 2025 | 9.50 | 9.55 | 9.47 | 9.51 | 9.37 | 0.26% | 95,075 |
| Aug 25, 2025 | 9.49 | 9.56 | 9.47 | 9.49 | 9.34 | -0.16% | 139,602 |
| Aug 22, 2025 | 9.43 | 9.50 | 9.43 | 9.50 | 9.36 | 0.96% | 43,502 |
| Aug 21, 2025 | 9.39 | 9.45 | 9.39 | 9.41 | 9.27 | -0.21% | 78,277 |
| Aug 20, 2025 | 9.48 | 9.50 | 9.43 | 9.43 | 9.29 | -0.84% | 56,773 |
| Aug 19, 2025 | 9.57 | 9.57 | 9.50 | 9.51 | 9.37 | -0.42% | 13,132 |
| Aug 18, 2025 | 9.59 | 9.61 | 9.55 | 9.55 | 9.41 | -0.26% | 53,827 |
| Aug 15, 2025 | 9.59 | 9.62 | 9.56 | 9.58 | 9.43 | -0.57% | 26,183 |
| Aug 14, 2025 | 9.62 | 9.64 | 9.61 | 9.63 | 9.44 | -0.21% | 52,777 |
| Aug 13, 2025 | 9.62 | 9.65 | 9.60 | 9.65 | 9.46 | 0.52% | 45,544 |
| Aug 12, 2025 | 9.59 | 9.62 | 9.53 | 9.60 | 9.41 | -0.10% | 58,108 |
| Aug 11, 2025 | 9.60 | 9.62 | 9.58 | 9.61 | 9.42 | 0.42% | 48,868 |
| Aug 8, 2025 | 9.59 | 9.62 | 9.54 | 9.57 | 9.38 | -0.52% | 50,931 |
| Aug 7, 2025 | 9.60 | 9.62 | 9.56 | 9.62 | 9.43 | 0.63% | 44,440 |
| Aug 6, 2025 | 9.53 | 9.58 | 9.52 | 9.56 | 9.37 | 0.21% | 72,928 |
| Aug 5, 2025 | 9.51 | 9.54 | 9.50 | 9.54 | 9.35 | 0.42% | 106,363 |
| Aug 4, 2025 | 9.52 | 9.53 | 9.48 | 9.50 | 9.31 | -0.21% | 68,016 |
| Aug 1, 2025 | 9.45 | 9.54 | 9.45 | 9.52 | 9.33 | 0.85% | 59,084 |
| Jul 31, 2025 | 9.36 | 9.45 | 9.36 | 9.44 | 9.25 | 0.96% | 81,839 |
| Jul 30, 2025 | 9.37 | 9.41 | 9.35 | 9.35 | 9.16 | -0.43% | 55,838 |
| Jul 29, 2025 | 9.35 | 9.42 | 9.35 | 9.39 | 9.20 | 0.23% | 48,121 |
| Jul 28, 2025 | 9.36 | 9.39 | 9.35 | 9.37 | 9.18 | -0.13% | 38,321 |
| Jul 25, 2025 | 9.37 | 9.41 | 9.35 | 9.38 | 9.19 | -0.05% | 47,673 |
| Jul 24, 2025 | 9.37 | 9.39 | 9.33 | 9.39 | 9.20 | -0.05% | 32,418 |
| Jul 23, 2025 | 9.42 | 9.42 | 9.35 | 9.39 | 9.20 | -0.32% | 61,911 |
| Jul 22, 2025 | 9.41 | 9.43 | 9.39 | 9.42 | 9.23 | 0.32% | 5,396 |
| Jul 21, 2025 | 9.40 | 9.43 | 9.32 | 9.39 | 9.20 | 0.54% | 30,803 |
| Jul 18, 2025 | 9.36 | 9.40 | 9.34 | 9.34 | 9.15 | -0.74% | 32,246 |
| Jul 17, 2025 | 9.46 | 9.46 | 9.36 | 9.41 | 9.22 | -0.21% | 55,412 |