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
2022-12-30 10.39 10.46 10.25 10.33 0.4M
2022-12-29 10.30 10.51 10.29 10.46 0.3M
2022-12-28 10.29 10.34 10.26 10.30 0.3M
2022-12-27 10.21 10.35 10.21 10.28 0.4M
2022-12-23 10.33 10.35 10.31 10.32 0.2M
2022-12-22 10.35 10.38 10.34 10.35 0.2M
2022-12-21 10.41 10.43 10.35 10.39 0.4M
2022-12-20 10.39 10.42 10.38 10.40 0.5M
2022-12-19 10.40 10.47 10.39 10.41 0.3M
2022-12-16 10.48 10.48 10.37 10.44 0.3M
2022-12-15 10.50 10.63 10.45 10.52 0.3M
2022-12-14 10.56 10.65 10.54 10.62 0.2M
2022-12-13 10.67 10.72 10.55 10.58 0.2M
2022-12-12 10.48 10.59 10.48 10.54 0.3M
2022-12-09 10.50 10.58 10.48 10.48 0.1M
2022-12-08 10.64 10.65 10.53 10.55 0.2M
2022-12-07 10.66 10.77 10.56 10.60 0.2M
2022-12-06 10.61 10.68 10.59 10.62 0.1M
2022-12-05 10.58 10.63 10.53 10.59 0.2M
2022-12-02 10.65 10.65 10.60 10.60 0.2M
2022-12-01 10.83 10.87 10.65 10.68 0.2M
2022-11-30 10.61 10.78 10.61 10.78 0.2M
2022-11-29 10.59 10.64 10.50 10.59 0.3M
2022-11-28 10.52 10.61 10.52 10.57 0.2M
2022-11-25 10.57 10.57 10.51 10.52 0.1M
2022-11-23 10.57 10.61 10.53 10.58 0.1M
2022-11-22 10.45 10.58 10.40 10.58 0.3M
2022-11-21 10.32 10.46 10.32 10.41 0.3M
2022-11-18 10.30 10.34 10.25 10.32 0.2M
2022-11-17 10.04 10.29 10.04 10.28 0.3M
2022-11-16 9.99 10.14 9.99 10.06 0.2M
2022-11-15 9.87 9.98 9.86 9.93 0.3M
2022-11-14 9.84 9.84 9.76 9.78 0.1M
2022-11-11 9.89 10.03 9.85 9.92 0.2M
2022-11-10 9.70 9.91 9.65 9.88 0.2M
2022-11-09 9.58 9.62 9.55 9.57 0.2M
2022-11-08 9.60 9.68 9.58 9.61 0.1M
2022-11-07 9.55 9.67 9.55 9.60 0.2M
2022-11-04 9.52 9.71 9.50 9.60 0.2M
2022-11-03 9.52 9.53 9.44 9.49 0.1M
2022-11-02 9.50 9.59 9.49 9.53 0.2M
2022-11-01 9.52 9.54 9.48 9.53 0.2M
2022-10-31 9.43 9.49 9.43 9.44 0.2M
2022-10-28 9.43 9.50 9.40 9.49 0.2M
2022-10-27 9.53 9.55 9.43 9.43 0.1M
2022-10-26 9.54 9.68 9.54 9.58 0.3M
2022-10-25 9.60 9.67 9.57 9.58 0.1M
2022-10-24 9.75 9.78 9.57 9.59 0.2M
2022-10-21 9.83 9.87 9.79 9.80 0.1M
2022-10-20 9.92 9.95 9.87 9.87 0.1M
2022-10-19 9.95 9.96 9.88 9.88 0.2M
2022-10-18 9.96 10.00 9.94 9.98 0.2M
2022-10-17 9.98 10.05 9.93 9.95 0.2M
2022-10-14 10.02 10.03 9.93 9.98 0.2M
2022-10-13 9.94 10.03 9.90 10.02 0.1M
2022-10-12 10.00 10.07 9.99 10.03 0.1M
2022-10-11 10.13 10.14 10.02 10.03 0.1M
2022-10-10 10.13 10.14 10.01 10.04 0.1M
2022-10-07 10.09 10.09 10.03 10.08 0.1M
2022-10-06 10.01 10.10 10.01 10.07 0.2M
2022-10-05 10.05 10.08 10.01 10.04 0.2M
2022-10-04 10.04 10.28 10.04 10.11 0.3M
2022-10-03 10.09 10.20 10.06 10.10 0.1M
2022-09-30 10.03 10.06 9.93 10.00 0.2M
2022-09-29 10.07 10.11 10.00 10.01 0.1M
2022-09-28 10.05 10.18 10.05 10.14 0.1M
2022-09-27 10.00 10.07 10.00 10.03 0.2M
2022-09-26 10.10 10.16 10.01 10.01 0.1M
2022-09-23 10.22 10.24 10.10 10.12 0.2M
2022-09-22 10.30 10.31 10.26 10.27 0.1M
2022-09-21 10.31 10.39 10.30 10.32 0.1M
2022-09-20 10.37 10.38 10.31 10.32 0.2M
2022-09-19 10.47 10.51 10.37 10.43 0.1M
2022-09-16 10.52 10.54 10.46 10.50 0.1M
2022-09-15 10.66 10.72 10.54 10.54 0.2M
2022-09-14 10.70 10.74 10.65 10.68 0.1M
2022-09-13 10.75 10.79 10.67 10.76 0.1M
2022-09-12 10.90 10.91 10.78 10.81 0.2M
2022-09-09 10.96 11.02 10.83 10.88 0.2M
2022-09-08 10.95 11.00 10.91 10.96 0.2M
2022-09-07 10.97 11.00 10.91 10.98 0.1M
2022-09-06 10.96 10.98 10.85 10.95 0.2M
2022-09-02 11.04 11.08 10.88 10.92 0.1M
2022-09-01 11.05 11.09 10.88 10.93 0.2M
2022-08-31 11.19 11.21 11.08 11.10 0.1M
2022-08-30 11.34 11.36 11.15 11.16 0.1M
2022-08-29 11.33 11.34 11.29 11.32 0.3M
2022-08-26 11.33 11.40 11.30 11.34 0.1M
2022-08-25 11.35 11.39 11.27 11.34 0.1M
2022-08-24 11.35 11.43 11.32 11.33 0.1M
2022-08-23 11.32 11.39 11.30 11.36 0.1M
2022-08-22 11.45 11.46 11.31 11.32 0.1M
2022-08-19 11.56 11.57 11.45 11.46 0.0M
2022-08-18 11.62 11.66 11.57 11.64 0.1M
2022-08-17 11.65 11.65 11.50 11.61 0.2M
2022-08-16 11.77 11.87 11.65 11.66 0.2M
2022-08-15 11.89 11.92 11.83 11.86 0.1M
2022-08-12 11.88 11.90 11.78 11.90 0.1M
2022-08-11 11.89 11.97 11.87 11.95 0.1M
2022-08-10 11.87 11.93 11.85 11.88 0.1M
2022-08-09 11.69 11.79 11.64 11.74 0.2M
2022-08-08 11.87 11.87 11.79 11.80 0.1M
2022-08-05 11.87 11.93 11.75 11.76 0.1M
2022-08-04 11.93 11.95 11.86 11.92 0.2M
2022-08-03 11.77 11.90 11.77 11.86 0.1M
2022-08-02 11.84 11.86 11.79 11.82 0.1M
2022-08-01 11.79 11.85 11.75 11.82 0.2M
2022-07-29 11.69 11.78 11.65 11.77 0.1M
2022-07-28 11.54 11.82 11.52 11.76 0.3M
2022-07-27 11.43 11.60 11.40 11.54 0.1M
2022-07-26 11.32 11.46 11.32 11.40 0.1M
2022-07-25 11.33 11.37 11.26 11.32 0.1M
2022-07-22 11.31 11.41 11.30 11.36 0.1M
2022-07-21 11.36 11.41 11.26 11.30 0.1M
2022-07-20 11.33 11.39 11.30 11.36 0.1M
2022-07-19 11.33 11.33 11.24 11.29 0.1M
2022-07-18 11.29 11.35 11.25 11.27 0.1M
2022-07-15 11.39 11.45 11.21 11.29 0.1M
2022-07-14 11.34 11.36 11.22 11.32 0.1M
2022-07-13 11.54 11.54 11.40 11.47 0.1M
2022-07-12 11.52 11.65 11.50 11.55 0.1M
2022-07-11 11.45 11.60 11.42 11.56 0.1M
2022-07-08 11.28 11.47 11.25 11.46 0.1M
2022-07-07 11.31 11.39 11.19 11.30 0.1M
2022-07-06 11.30 11.42 11.30 11.30 0.1M
2022-07-05 11.11 11.33 11.07 11.30 0.2M
2022-07-01 11.10 11.27 11.06 11.14 0.2M
2022-06-30 11.06 11.10 10.99 11.05 0.2M
2022-06-29 10.91 11.17 10.85 11.06 0.2M
2022-06-28 10.84 10.90 10.80 10.88 0.2M
2022-06-27 10.83 10.88 10.75 10.82 0.2M
2022-06-24 10.81 10.88 10.73 10.86 0.1M
2022-06-23 10.74 10.84 10.67 10.76 0.1M
2022-06-22 10.62 10.69 10.59 10.69 0.2M
2022-06-21 10.58 10.65 10.55 10.58 0.1M
2022-06-17 10.57 10.81 10.55 10.58 0.2M
2022-06-16 10.70 10.70 10.53 10.57 0.2M
2022-06-15 10.85 10.99 10.70 10.79 0.1M
2022-06-14 11.08 11.19 10.81 10.84 0.2M
2022-06-13 11.35 11.35 11.01 11.08 0.1M
2022-06-10 11.50 11.59 11.41 11.42 0.1M
2022-06-09 11.77 11.77 11.60 11.60 0.1M
2022-06-08 11.80 11.84 11.72 11.80 0.1M
2022-06-07 11.73 11.82 11.69 11.80 0.1M
2022-06-06 11.76 11.80 11.67 11.75 0.1M
2022-06-03 11.81 11.93 11.72 11.73 0.1M
2022-06-02 11.76 11.96 11.70 11.86 0.1M
2022-06-01 11.79 11.80 11.72 11.79 0.1M
2022-05-31 11.76 11.77 11.64 11.74 0.2M
2022-05-27 11.66 11.81 11.66 11.76 0.2M
2022-05-26 11.25 11.57 11.25 11.49 0.3M
2022-05-25 10.96 11.21 10.95 11.21 0.3M
2022-05-24 10.77 10.97 10.76 10.90 0.2M
2022-05-23 10.72 10.85 10.72 10.76 0.1M
2022-05-20 10.69 10.81 10.68 10.70 0.1M
2022-05-19 10.58 10.71 10.58 10.65 0.1M
2022-05-18 10.85 10.86 10.63 10.63 0.2M
2022-05-17 10.97 10.99 10.88 10.95 0.1M
2022-05-16 11.00 11.09 10.94 10.95 0.2M
2022-05-13 11.28 11.28 11.04 11.05 0.1M
2022-05-12 11.26 11.38 11.21 11.33 0.1M
2022-05-11 11.25 11.37 11.25 11.27 0.1M
2022-05-10 11.41 11.43 11.29 11.30 0.1M
2022-05-09 11.44 11.55 11.38 11.39 0.1M
2022-05-06 11.45 11.58 11.42 11.49 0.1M
2022-05-05 11.48 11.55 11.36 11.46 0.1M
2022-05-04 11.31 11.53 11.25 11.50 0.2M
2022-05-03 11.31 11.38 11.28 11.35 0.2M
2022-05-02 11.38 11.41 11.27 11.31 0.1M
2022-04-29 11.43 11.46 11.32 11.36 0.1M
2022-04-28 11.25 11.50 11.25 11.44 0.1M
2022-04-27 11.37 11.42 11.28 11.32 0.2M
2022-04-26 11.45 11.46 11.35 11.41 0.2M
2022-04-25 11.46 11.49 11.37 11.47 0.2M
2022-04-22 11.57 11.63 11.49 11.53 0.2M
2022-04-21 11.63 11.64 11.54 11.60 0.2M
2022-04-20 11.49 11.62 11.47 11.59 0.1M
2022-04-19 11.50 11.57 11.46 11.46 0.2M
2022-04-18 11.52 11.63 11.52 11.58 0.2M
2022-04-14 11.68 11.69 11.62 11.62 0.2M
2022-04-13 11.70 11.79 11.67 11.70 0.2M
2022-04-12 11.85 11.90 11.76 11.80 0.2M
2022-04-11 11.86 11.88 11.79 11.81 0.2M
2022-04-08 11.95 11.99 11.91 11.95 0.1M
2022-04-07 12.10 12.13 11.97 11.99 0.1M
2022-04-06 12.18 12.20 12.04 12.10 0.1M
2022-04-05 12.28 12.30 12.18 12.24 0.2M
2022-04-04 12.25 12.34 12.19 12.34 0.2M
2022-04-01 12.27 12.36 12.12 12.26 0.3M
2022-03-31 12.20 12.34 12.16 12.32 0.2M
2022-03-30 12.15 12.26 12.13 12.19 0.2M
2022-03-29 12.10 12.21 12.00 12.17 0.3M
2022-03-28 12.28 12.29 12.05 12.11 0.2M
2022-03-25 12.30 12.35 12.13 12.22 0.2M
2022-03-24 12.38 12.43 12.34 12.36 0.2M
2022-03-23 12.38 12.46 12.36 12.42 0.1M
2022-03-22 12.35 12.41 12.27 12.36 0.1M
2022-03-21 12.45 12.49 12.37 12.38 0.2M
2022-03-18 12.47 12.60 12.47 12.51 0.1M
2022-03-17 12.34 12.55 12.34 12.51 0.4M
2022-03-16 12.35 12.47 12.33 12.37 0.2M
2022-03-15 12.44 12.50 12.34 12.35 0.2M
2022-03-14 12.75 12.75 12.37 12.47 0.2M
2022-03-11 12.82 12.86 12.75 12.76 0.1M
2022-03-10 12.85 12.92 12.82 12.82 0.2M
2022-03-09 13.01 13.07 12.91 12.91 0.2M
2022-03-08 13.16 13.20 12.96 13.02 0.2M
2022-03-07 13.45 13.45 13.20 13.20 0.2M
2022-03-04 13.55 13.70 13.49 13.50 0.1M
2022-03-03 13.71 13.78 13.57 13.59 0.2M
2022-03-02 13.84 13.88 13.66 13.66 0.2M
2022-03-01 13.78 14.00 13.78 13.90 0.1M
2022-02-28 13.68 13.80 13.66 13.77 0.1M
2022-02-25 13.63 13.79 13.55 13.70 0.1M
2022-02-24 13.56 13.79 13.56 13.65 0.1M
2022-02-23 13.65 13.73 13.62 13.65 0.1M
2022-02-22 13.86 13.89 13.67 13.70 0.1M
2022-02-18 13.87 13.99 13.87 13.89 0.1M
2022-02-17 13.78 13.94 13.78 13.88 0.1M
2022-02-16 13.65 13.81 13.58 13.79 0.2M
2022-02-15 13.75 13.79 13.66 13.70 0.3M
2022-02-14 14.04 14.04 13.75 13.83 0.1M
2022-02-11 14.50 14.57 14.07 14.08 0.2M
2022-02-10 14.45 14.62 14.45 14.51 0.1M
2022-02-09 14.40 14.55 14.33 14.55 0.1M
2022-02-08 14.40 14.45 14.26 14.31 0.1M
2022-02-07 14.25 14.45 14.21 14.43 0.2M
2022-02-04 14.30 14.37 14.08 14.12 0.2M
2022-02-03 14.34 14.44 14.25 14.30 0.1M
2022-02-02 14.35 14.50 14.32 14.49 0.2M
2022-02-01 13.97 14.34 13.93 14.33 0.2M
2022-01-31 13.77 13.97 13.70 13.97 0.2M
2022-01-28 13.75 13.82 13.74 13.79 0.1M
2022-01-27 13.92 14.01 13.79 13.79 0.1M
2022-01-26 14.00 14.13 13.83 13.87 0.2M
2022-01-25 13.73 14.09 13.73 14.00 0.1M
2022-01-24 13.78 13.87 13.68 13.82 0.3M
2022-01-21 13.99 14.09 13.89 13.90 0.2M
2022-01-20 14.21 14.32 13.95 13.98 0.2M
2022-01-19 14.44 14.52 14.17 14.18 0.2M
2022-01-18 14.81 14.81 14.43 14.43 0.2M
2022-01-14 14.83 14.88 14.78 14.84 0.1M
2022-01-13 14.90 14.90 14.81 14.84 0.1M
2022-01-12 14.94 14.97 14.88 14.97 0.1M
2022-01-11 14.95 15.01 14.86 14.87 0.1M
2022-01-10 14.94 15.01 14.92 14.92 0.1M
2022-01-07 14.81 14.97 14.80 14.97 0.1M
2022-01-06 14.85 14.90 14.78 14.81 0.1M
2022-01-05 15.00 15.02 14.83 14.84 0.1M
2022-01-04 15.01 15.04 14.93 14.94 0.2M
2022-01-03 15.11 15.12 14.99 15.01 0.1M