BlackRock Muni. Income Trust II (BLE)

BLE
🏛️ 미국 →
10.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.11 15.15 15.11 15.14 0.1M
2021-12-30 15.12 15.12 15.02 15.07 0.1M
2021-12-29 15.36 15.36 14.94 14.99 0.2M
2021-12-28 15.29 15.37 15.24 15.31 0.1M
2021-12-27 15.31 15.45 15.30 15.32 0.1M
2021-12-23 15.40 15.42 15.21 15.31 0.1M
2021-12-22 15.25 15.40 15.15 15.32 0.1M
2021-12-21 15.12 15.25 15.02 15.17 0.1M
2021-12-20 15.33 15.33 15.13 15.16 0.1M
2021-12-17 15.31 15.40 15.30 15.33 0.1M
2021-12-16 15.32 15.41 15.31 15.36 0.1M
2021-12-15 15.34 15.40 15.17 15.38 0.1M
2021-12-14 15.13 15.35 15.11 15.34 0.1M
2021-12-13 15.10 15.18 15.02 15.13 0.2M
2021-12-10 15.02 15.06 14.97 15.04 0.1M
2021-12-09 14.99 15.08 14.96 15.00 0.1M
2021-12-08 14.86 14.97 14.81 14.97 0.1M
2021-12-07 14.71 14.85 14.62 14.84 0.1M
2021-12-06 14.71 14.77 14.56 14.63 0.2M
2021-12-03 14.78 14.80 14.65 14.71 0.3M
2021-12-02 14.93 14.93 14.77 14.77 0.2M
2021-12-01 15.13 15.13 14.87 14.92 0.2M
2021-11-30 14.94 15.03 14.89 15.02 0.2M
2021-11-29 14.97 14.97 14.86 14.90 0.1M
2021-11-26 14.95 14.98 14.75 14.86 0.1M
2021-11-24 15.11 15.11 14.95 15.01 0.1M
2021-11-23 15.15 15.16 14.93 15.09 0.1M
2021-11-22 15.17 15.26 15.15 15.16 0.0M
2021-11-19 15.24 15.27 15.17 15.19 0.1M
2021-11-18 15.47 15.47 15.18 15.22 0.1M
2021-11-17 15.52 15.55 15.36 15.41 0.0M
2021-11-16 15.59 15.59 15.45 15.52 0.1M
2021-11-15 15.49 15.60 15.46 15.57 0.1M
2021-11-12 15.45 15.48 15.30 15.48 0.0M
2021-11-11 15.34 15.52 15.32 15.50 0.1M
2021-11-10 15.60 15.85 15.26 15.31 0.1M
2021-11-09 15.65 15.74 15.51 15.60 0.2M
2021-11-08 15.57 15.75 15.56 15.65 0.1M
2021-11-05 15.35 15.50 15.30 15.49 0.1M
2021-11-04 15.19 15.32 15.19 15.25 0.1M
2021-11-03 15.24 15.25 15.17 15.24 0.1M
2021-11-02 15.09 15.20 15.06 15.19 0.1M
2021-11-01 14.98 15.10 14.95 15.06 0.1M
2021-10-29 14.91 14.99 14.88 14.98 0.1M
2021-10-28 14.95 15.00 14.78 14.91 0.1M
2021-10-27 15.09 15.09 14.92 14.94 0.1M
2021-10-26 15.11 15.15 14.88 15.08 0.1M
2021-10-25 15.17 15.24 15.08 15.10 0.1M
2021-10-22 15.29 15.29 15.20 15.21 0.0M
2021-10-21 15.32 15.35 15.23 15.27 0.0M
2021-10-20 15.35 15.38 15.27 15.32 0.1M
2021-10-19 15.46 15.46 15.30 15.31 0.0M
2021-10-18 15.48 15.48 15.40 15.41 0.0M
2021-10-15 15.52 15.52 15.33 15.47 0.0M
2021-10-14 15.50 15.57 15.43 15.46 0.1M
2021-10-13 15.43 15.56 15.36 15.52 0.0M
2021-10-12 15.40 15.40 15.35 15.38 0.0M
2021-10-11 15.43 15.43 15.30 15.38 0.0M
2021-10-08 15.43 15.43 15.31 15.42 0.0M
2021-10-07 15.36 15.45 15.36 15.37 0.0M
2021-10-06 15.33 15.43 15.32 15.38 0.1M
2021-10-05 15.43 15.45 15.27 15.36 0.1M
2021-10-04 15.37 15.46 15.29 15.42 0.1M
2021-10-01 15.32 15.34 15.15 15.27 0.1M
2021-09-30 15.28 15.35 15.14 15.14 0.1M
2021-09-29 15.31 15.39 15.24 15.26 0.1M
2021-09-28 15.47 15.57 15.12 15.21 0.2M
2021-09-27 15.68 15.68 15.47 15.48 0.1M
2021-09-24 15.80 15.80 15.61 15.64 0.0M
2021-09-23 15.75 15.80 15.72 15.73 0.0M
2021-09-22 15.72 15.78 15.72 15.76 0.0M
2021-09-21 15.66 15.75 15.65 15.75 0.0M
2021-09-20 15.77 15.77 15.66 15.68 0.1M
2021-09-17 15.76 15.81 15.70 15.79 0.1M
2021-09-16 15.71 15.80 15.68 15.71 0.1M
2021-09-15 15.64 15.89 15.64 15.72 0.0M
2021-09-14 15.79 15.90 15.67 15.70 0.1M
2021-09-13 15.97 15.99 15.84 15.84 0.0M
2021-09-10 15.95 15.95 15.87 15.95 0.0M
2021-09-09 16.00 16.04 15.91 15.95 0.0M
2021-09-08 16.05 16.05 15.92 15.94 0.1M
2021-09-07 16.01 16.06 15.99 15.99 0.0M
2021-09-03 16.10 16.10 16.01 16.03 0.0M
2021-09-02 16.15 16.18 16.10 16.12 0.1M
2021-09-01 16.15 16.15 16.08 16.14 0.1M
2021-08-31 16.09 16.10 16.05 16.10 0.1M
2021-08-30 16.03 16.07 16.01 16.06 0.1M
2021-08-27 16.06 16.06 16.00 16.03 0.1M
2021-08-26 16.02 16.05 15.99 16.04 0.0M
2021-08-25 16.03 16.05 16.00 16.02 0.0M
2021-08-24 15.92 16.05 15.91 16.02 0.1M
2021-08-23 15.90 15.92 15.85 15.89 0.0M
2021-08-20 15.90 15.90 15.69 15.89 0.1M
2021-08-19 15.84 15.89 15.84 15.85 0.0M
2021-08-18 15.87 15.87 15.80 15.86 0.1M
2021-08-17 15.67 15.85 15.65 15.83 0.1M
2021-08-16 15.75 15.80 15.65 15.65 0.1M
2021-08-13 15.78 15.84 15.59 15.76 0.1M
2021-08-12 15.93 15.93 15.82 15.88 0.1M
2021-08-11 15.95 16.01 15.88 15.93 0.1M
2021-08-10 15.91 15.91 15.85 15.87 0.0M
2021-08-09 15.88 15.94 15.88 15.91 0.1M
2021-08-06 15.87 15.94 15.79 15.92 0.1M
2021-08-05 15.80 15.90 15.68 15.87 0.0M
2021-08-04 15.87 15.90 15.83 15.84 0.1M
2021-08-03 15.74 15.88 15.74 15.87 0.1M
2021-08-02 15.70 15.79 15.67 15.74 0.1M
2021-07-30 15.74 15.82 15.64 15.70 0.1M
2021-07-29 15.72 15.78 15.72 15.74 0.0M
2021-07-28 15.66 15.72 15.64 15.72 0.1M
2021-07-27 15.60 15.70 15.56 15.66 0.1M
2021-07-26 15.50 15.64 15.45 15.61 0.1M
2021-07-23 15.42 15.48 15.35 15.48 0.1M
2021-07-22 15.45 15.48 15.36 15.37 0.1M
2021-07-21 15.53 15.54 15.42 15.44 0.1M
2021-07-20 15.45 15.56 15.44 15.45 0.1M
2021-07-19 15.53 15.66 15.43 15.48 0.1M
2021-07-16 15.77 15.77 15.56 15.59 0.1M
2021-07-15 15.78 15.85 15.67 15.70 0.1M
2021-07-14 16.04 16.07 15.81 15.85 0.1M
2021-07-13 16.05 16.12 16.05 16.08 0.1M
2021-07-12 15.99 16.13 15.96 16.09 0.1M
2021-07-09 15.92 15.99 15.91 15.97 0.1M
2021-07-08 15.84 15.97 15.78 15.85 0.1M
2021-07-07 15.87 15.90 15.87 15.89 0.1M
2021-07-06 15.82 15.87 15.82 15.85 0.1M
2021-07-02 15.82 15.84 15.81 15.84 0.1M
2021-07-01 15.82 15.82 15.76 15.82 0.1M
2021-06-30 15.82 15.84 15.75 15.75 0.1M
2021-06-29 15.77 15.81 15.70 15.79 0.1M
2021-06-28 15.70 15.71 15.66 15.70 0.1M
2021-06-25 15.68 15.71 15.65 15.70 0.1M
2021-06-24 15.60 15.67 15.59 15.67 0.1M
2021-06-23 15.58 15.58 15.53 15.56 0.0M
2021-06-22 15.52 15.54 15.50 15.52 0.1M
2021-06-21 15.55 15.55 15.51 15.54 0.1M
2021-06-18 15.48 15.55 15.47 15.55 0.1M
2021-06-17 15.41 15.50 15.34 15.48 0.1M
2021-06-16 15.45 15.50 15.34 15.36 0.1M
2021-06-15 15.43 15.48 15.41 15.45 0.1M
2021-06-14 15.43 15.54 15.39 15.42 0.1M
2021-06-11 15.43 15.60 15.43 15.49 0.1M
2021-06-10 15.47 15.53 15.41 15.42 0.1M
2021-06-09 15.49 15.54 15.42 15.48 0.1M
2021-06-08 15.44 15.48 15.36 15.46 0.1M
2021-06-07 15.42 15.42 15.34 15.42 0.1M
2021-06-04 15.42 15.42 15.33 15.38 0.0M
2021-06-03 15.42 15.42 15.35 15.38 0.1M
2021-06-02 15.38 15.45 15.35 15.42 0.1M
2021-06-01 15.35 15.43 15.31 15.35 0.1M
2021-05-28 15.35 15.37 15.29 15.36 0.1M
2021-05-27 15.33 15.34 15.29 15.33 0.1M
2021-05-26 15.26 15.32 15.23 15.31 0.1M
2021-05-25 15.19 15.26 15.18 15.25 0.1M
2021-05-24 15.22 15.26 15.15 15.18 0.1M
2021-05-21 15.22 15.24 15.18 15.19 0.1M
2021-05-20 15.16 15.19 15.14 15.19 0.1M
2021-05-19 15.08 15.14 15.06 15.12 0.1M
2021-05-18 15.13 15.15 15.06 15.10 0.1M
2021-05-17 15.15 15.19 15.05 15.14 0.1M
2021-05-14 15.12 15.17 15.08 15.15 0.1M
2021-05-13 15.18 15.27 15.06 15.06 0.1M
2021-05-12 15.35 15.48 15.18 15.25 0.1M
2021-05-11 15.44 15.44 15.37 15.38 0.1M
2021-05-10 15.44 15.55 15.44 15.47 0.1M
2021-05-07 15.48 15.51 15.43 15.44 0.1M
2021-05-06 15.42 15.49 15.36 15.48 0.1M
2021-05-05 15.30 15.42 15.30 15.42 0.1M
2021-05-04 15.16 15.30 15.16 15.28 0.1M
2021-05-03 15.11 15.19 15.09 15.16 0.1M
2021-04-30 15.10 15.14 15.05 15.11 0.1M
2021-04-29 15.15 15.16 15.03 15.09 0.1M
2021-04-28 15.17 15.20 15.09 15.14 0.2M
2021-04-27 15.26 15.30 15.15 15.17 0.2M
2021-04-26 15.22 15.27 15.21 15.24 0.1M
2021-04-23 15.10 15.22 15.10 15.21 0.1M
2021-04-22 15.12 15.16 15.07 15.08 0.1M
2021-04-21 15.08 15.14 15.08 15.12 0.1M
2021-04-20 15.08 15.11 15.06 15.08 0.1M
2021-04-19 15.15 15.16 15.06 15.08 0.1M
2021-04-16 15.16 15.19 15.10 15.13 0.2M
2021-04-15 15.12 15.17 15.10 15.15 0.2M
2021-04-14 15.37 15.37 15.08 15.09 0.3M
2021-04-13 15.54 15.54 15.34 15.39 0.1M
2021-04-12 15.73 15.73 15.49 15.56 0.1M
2021-04-09 15.80 15.91 15.48 15.72 0.1M
2021-04-08 15.87 15.89 15.75 15.83 0.0M
2021-04-07 15.80 15.90 15.64 15.70 0.0M
2021-04-06 15.51 16.06 15.51 15.61 0.0M
2021-04-05 15.33 15.53 15.33 15.52 0.0M
2021-04-01 15.34 15.39 15.22 15.32 0.1M
2021-03-31 15.08 15.26 15.08 15.26 0.0M
2021-03-30 14.97 15.09 14.92 15.07 0.1M
2021-03-29 14.92 14.98 14.90 14.94 0.0M
2021-03-26 14.86 14.92 14.80 14.92 0.0M
2021-03-25 14.87 14.89 14.80 14.84 0.1M
2021-03-24 14.83 14.91 14.71 14.89 0.0M
2021-03-23 14.74 14.85 14.71 14.79 0.0M
2021-03-22 14.80 14.86 14.70 14.80 0.1M
2021-03-19 14.82 14.82 14.60 14.78 0.1M
2021-03-18 14.93 14.93 14.78 14.81 0.1M
2021-03-17 15.12 15.12 14.93 15.02 0.1M
2021-03-16 15.24 15.24 15.06 15.06 0.0M
2021-03-15 15.37 15.38 15.17 15.24 0.0M
2021-03-12 15.41 15.52 15.30 15.45 0.0M
2021-03-11 15.65 15.65 15.49 15.50 0.0M
2021-03-10 15.45 15.47 15.41 15.45 0.0M
2021-03-09 15.26 15.36 15.18 15.33 0.0M
2021-03-08 15.24 15.25 15.19 15.25 0.0M
2021-03-05 15.19 15.19 15.10 15.17 0.0M
2021-03-04 15.22 15.25 15.07 15.10 0.0M
2021-03-03 15.09 15.32 14.96 15.13 0.0M
2021-03-02 15.20 15.20 15.06 15.11 0.0M
2021-03-01 15.15 15.26 15.06 15.13 0.0M
2021-02-26 15.04 15.15 14.86 15.00 0.1M
2021-02-25 15.06 15.16 14.85 15.02 0.1M
2021-02-24 15.25 15.25 15.09 15.17 0.0M
2021-02-23 15.45 15.58 15.02 15.15 0.1M
2021-02-22 15.74 15.74 15.43 15.45 0.0M
2021-02-19 15.77 15.86 15.65 15.74 0.0M
2021-02-18 15.72 15.72 15.66 15.71 0.0M
2021-02-17 15.64 15.86 15.64 15.71 0.0M
2021-02-16 15.67 15.70 15.63 15.64 0.0M
2021-02-12 16.06 16.09 15.71 15.71 0.0M
2021-02-11 16.10 16.29 16.07 16.16 0.0M
2021-02-10 15.97 16.07 15.95 16.04 0.0M
2021-02-09 15.81 15.99 15.77 15.99 0.0M
2021-02-08 15.72 15.82 15.66 15.77 0.0M
2021-02-05 15.45 15.77 15.45 15.65 0.1M
2021-02-04 15.36 15.43 15.36 15.43 0.0M
2021-02-03 15.35 15.47 15.35 15.40 0.0M
2021-02-02 15.32 15.49 15.32 15.40 0.0M
2021-02-01 15.47 15.47 15.30 15.37 0.0M
2021-01-29 15.28 15.37 15.25 15.37 0.0M
2021-01-28 15.29 15.41 15.25 15.33 0.0M
2021-01-27 15.32 15.38 15.29 15.35 0.0M
2021-01-26 15.35 15.52 15.33 15.46 0.0M
2021-01-25 15.45 15.51 15.31 15.31 0.1M
2021-01-22 15.55 15.55 15.44 15.44 0.0M
2021-01-21 15.51 15.52 15.40 15.52 0.0M
2021-01-20 15.39 15.49 15.30 15.49 0.1M
2021-01-19 15.32 15.36 15.28 15.33 0.0M
2021-01-15 15.38 15.38 15.28 15.36 0.0M
2021-01-14 15.33 15.51 15.33 15.37 0.0M
2021-01-13 15.35 15.41 15.35 15.41 0.0M
2021-01-12 15.27 15.37 15.24 15.32 0.0M
2021-01-11 15.28 15.36 15.25 15.34 0.0M
2021-01-08 15.34 15.39 15.33 15.33 0.0M
2021-01-07 15.34 15.40 15.25 15.36 0.1M
2021-01-06 15.37 15.37 15.31 15.35 0.0M
2021-01-05 15.38 15.43 15.28 15.39 0.0M
2021-01-04 15.38 15.43 15.30 15.38 0.0M