BlackRock MuniYield Quality Fund II (MQT)

MQT
🏛️ 미국 →
10.03
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
2023-12-29 10.36 10.41 10.34 10.35 0.1M
2023-12-28 10.46 10.52 10.29 10.34 0.2M
2023-12-27 10.56 10.67 10.49 10.51 0.1M
2023-12-26 10.62 10.63 10.52 10.56 0.1M
2023-12-22 10.59 10.67 10.57 10.59 0.1M
2023-12-21 10.42 10.60 10.40 10.60 0.1M
2023-12-20 10.41 10.45 10.35 10.44 0.1M
2023-12-19 10.30 10.44 10.26 10.43 0.1M
2023-12-18 10.32 10.32 10.24 10.25 0.1M
2023-12-15 10.29 10.30 10.17 10.23 0.1M
2023-12-14 10.22 10.27 10.19 10.27 0.1M
2023-12-13 10.18 10.22 10.10 10.19 0.1M
2023-12-12 10.17 10.18 10.14 10.18 0.0M
2023-12-11 10.19 10.24 10.16 10.17 0.0M
2023-12-08 10.20 10.23 10.17 10.18 0.0M
2023-12-07 10.17 10.26 10.16 10.19 0.1M
2023-12-06 10.18 10.22 10.11 10.13 0.1M
2023-12-05 10.20 10.20 10.13 10.16 0.1M
2023-12-04 10.06 10.23 10.06 10.12 0.1M
2023-12-01 10.02 10.12 9.98 10.08 0.1M
2023-11-30 9.95 9.96 9.86 9.95 0.1M
2023-11-29 9.83 9.93 9.83 9.93 0.1M
2023-11-28 9.75 9.80 9.73 9.80 0.1M
2023-11-27 9.77 9.79 9.72 9.75 0.1M
2023-11-24 9.72 9.77 9.71 9.75 0.0M
2023-11-22 9.74 9.77 9.69 9.73 0.1M
2023-11-21 9.72 9.79 9.70 9.73 0.0M
2023-11-20 9.71 9.75 9.68 9.75 0.1M
2023-11-17 9.90 9.90 9.68 9.72 0.1M
2023-11-16 9.75 9.75 9.60 9.68 0.1M
2023-11-15 9.49 9.53 9.37 9.52 0.1M
2023-11-14 9.36 9.45 9.36 9.45 0.0M
2023-11-13 9.24 9.27 9.20 9.26 0.0M
2023-11-10 9.32 9.32 9.23 9.30 0.0M
2023-11-09 9.36 9.36 9.19 9.22 0.1M
2023-11-08 9.30 9.36 9.23 9.36 0.1M
2023-11-07 9.15 9.26 9.11 9.26 0.1M
2023-11-06 9.07 9.11 9.00 9.06 0.1M
2023-11-03 9.03 9.13 9.02 9.12 0.1M
2023-11-02 8.91 8.99 8.91 8.95 0.1M
2023-11-01 8.72 8.88 8.70 8.85 0.1M
2023-10-31 8.69 8.74 8.67 8.71 0.1M
2023-10-30 8.67 8.72 8.61 8.68 0.1M
2023-10-27 8.59 8.69 8.59 8.67 0.0M
2023-10-26 8.60 8.66 8.60 8.65 0.1M
2023-10-25 8.63 8.65 8.59 8.60 0.0M
2023-10-24 8.71 8.76 8.65 8.71 0.1M
2023-10-23 8.70 8.74 8.66 8.67 0.1M
2023-10-20 8.78 8.78 8.72 8.74 0.1M
2023-10-19 8.81 8.88 8.74 8.78 0.0M
2023-10-18 8.82 8.85 8.80 8.83 0.0M
2023-10-17 8.87 8.89 8.83 8.85 0.1M
2023-10-16 9.02 9.02 8.90 8.94 0.0M
2023-10-13 9.09 9.10 8.98 9.01 0.1M
2023-10-12 9.14 9.15 9.03 9.05 0.0M
2023-10-11 9.05 9.15 9.04 9.10 0.0M
2023-10-10 9.00 9.05 8.97 8.97 0.0M
2023-10-09 9.03 9.07 8.97 8.99 0.0M
2023-10-06 9.00 9.03 8.91 8.99 0.0M
2023-10-05 9.09 9.09 8.97 9.03 0.0M
2023-10-04 9.08 9.12 9.04 9.06 0.1M
2023-10-03 9.07 9.09 8.99 9.07 0.1M
2023-10-02 9.00 9.20 9.00 9.06 0.1M
2023-09-29 9.11 9.19 8.99 8.99 0.1M
2023-09-28 9.10 9.10 8.97 9.07 0.0M
2023-09-27 9.25 9.25 9.05 9.09 0.1M
2023-09-26 9.33 9.33 9.14 9.19 0.1M
2023-09-25 9.50 9.50 9.21 9.28 0.1M
2023-09-22 9.49 9.57 9.49 9.55 0.0M
2023-09-21 9.53 9.53 9.47 9.47 0.0M
2023-09-20 9.54 9.59 9.50 9.55 0.0M
2023-09-19 9.49 9.52 9.47 9.52 0.0M
2023-09-18 9.52 9.52 9.46 9.50 0.0M
2023-09-15 9.57 9.57 9.48 9.51 0.0M
2023-09-14 9.60 9.60 9.49 9.53 0.0M
2023-09-13 9.60 9.63 9.57 9.61 0.0M
2023-09-12 9.60 9.63 9.56 9.60 0.2M
2023-09-11 9.65 9.65 9.58 9.59 0.0M
2023-09-08 9.66 9.70 9.59 9.63 0.1M
2023-09-07 9.79 9.80 9.63 9.67 0.1M
2023-09-06 9.81 9.82 9.71 9.74 0.0M
2023-09-05 9.83 9.84 9.72 9.77 0.0M
2023-09-01 9.86 9.86 9.77 9.80 0.0M
2023-08-31 9.85 9.85 9.74 9.76 0.0M
2023-08-30 9.76 9.86 9.74 9.81 0.0M
2023-08-29 9.67 9.77 9.64 9.77 0.1M
2023-08-28 9.75 9.75 9.64 9.67 0.0M
2023-08-25 9.70 9.74 9.64 9.69 0.1M
2023-08-24 9.74 9.74 9.63 9.67 0.0M
2023-08-23 9.80 9.80 9.70 9.71 0.1M
2023-08-22 9.80 9.82 9.67 9.69 0.1M
2023-08-21 9.81 9.81 9.68 9.70 0.0M
2023-08-18 9.87 9.87 9.77 9.80 0.1M
2023-08-17 9.77 9.79 9.75 9.78 0.1M
2023-08-16 9.79 9.82 9.76 9.77 0.1M
2023-08-15 9.81 9.87 9.80 9.81 0.1M
2023-08-14 9.90 9.90 9.81 9.85 0.1M
2023-08-11 9.81 9.96 9.81 9.88 0.1M
2023-08-10 9.92 10.00 9.85 9.85 0.1M
2023-08-09 9.89 9.94 9.88 9.88 0.0M
2023-08-08 9.92 9.96 9.88 9.88 0.0M
2023-08-07 9.98 9.98 9.90 9.91 0.0M
2023-08-04 9.94 10.00 9.93 9.96 0.1M
2023-08-03 10.04 10.04 9.91 9.93 0.1M
2023-08-02 10.10 10.10 10.00 10.05 0.0M
2023-08-01 10.14 10.18 10.09 10.12 0.0M
2023-07-31 10.21 10.21 10.13 10.17 0.1M
2023-07-28 10.12 10.16 10.09 10.09 0.1M
2023-07-27 10.12 10.13 10.05 10.05 0.1M
2023-07-26 10.12 10.16 10.11 10.14 0.1M
2023-07-25 10.15 10.16 10.08 10.13 0.1M
2023-07-24 10.14 10.18 10.13 10.15 0.1M
2023-07-21 10.14 10.17 10.11 10.15 0.1M
2023-07-20 10.15 10.15 10.10 10.12 0.1M
2023-07-19 10.19 10.25 10.13 10.18 0.1M
2023-07-18 10.14 10.21 10.09 10.19 0.0M
2023-07-17 10.13 10.13 10.07 10.12 0.0M
2023-07-14 10.09 10.12 10.09 10.11 0.0M
2023-07-13 10.09 10.12 10.09 10.10 0.0M
2023-07-12 10.11 10.13 10.06 10.11 0.0M
2023-07-11 10.03 10.07 10.00 10.04 0.0M
2023-07-10 10.01 10.04 9.98 10.04 0.0M
2023-07-07 9.95 10.04 9.95 10.00 0.0M
2023-07-06 10.03 10.09 9.97 10.00 0.0M
2023-07-05 10.12 10.14 10.06 10.08 0.0M
2023-07-03 10.08 10.15 10.06 10.12 0.0M
2023-06-30 10.05 10.14 10.05 10.06 0.1M
2023-06-29 10.09 10.12 10.01 10.05 0.1M
2023-06-28 10.09 10.18 10.09 10.15 0.0M
2023-06-27 10.08 10.14 10.07 10.08 0.0M
2023-06-26 10.04 10.07 10.04 10.04 0.0M
2023-06-23 10.04 10.08 10.02 10.04 0.0M
2023-06-22 9.95 10.02 9.94 9.97 0.0M
2023-06-21 9.97 10.02 9.97 9.99 0.0M
2023-06-20 9.99 10.04 9.98 9.99 0.1M
2023-06-16 10.01 10.02 9.98 9.99 0.0M
2023-06-15 10.00 10.07 10.00 10.01 0.0M
2023-06-14 9.99 10.04 9.99 9.99 0.0M
2023-06-13 10.14 10.14 10.04 10.06 0.0M
2023-06-12 10.23 10.24 10.08 10.16 0.0M
2023-06-09 10.13 10.24 10.13 10.13 0.0M
2023-06-08 10.13 10.28 10.13 10.16 0.0M
2023-06-07 10.07 10.17 10.02 10.11 0.0M
2023-06-06 10.00 10.06 9.98 10.02 0.0M
2023-06-05 9.98 9.99 9.93 9.99 0.0M
2023-06-02 10.04 10.04 9.93 9.94 0.0M
2023-06-01 9.94 10.02 9.94 9.97 0.0M
2023-05-31 9.94 10.00 9.89 9.91 0.0M
2023-05-30 9.88 9.93 9.88 9.93 0.0M
2023-05-26 9.83 9.90 9.83 9.84 0.0M
2023-05-25 9.80 9.85 9.79 9.84 0.0M
2023-05-24 9.88 9.90 9.78 9.79 0.0M
2023-05-23 9.86 9.94 9.85 9.87 0.0M
2023-05-22 9.95 9.98 9.85 9.89 0.0M
2023-05-19 9.98 10.00 9.93 9.94 0.0M
2023-05-18 10.07 10.07 9.98 10.00 0.1M
2023-05-17 10.15 10.15 10.03 10.05 0.0M
2023-05-16 10.08 10.12 10.03 10.07 0.1M
2023-05-15 10.08 10.11 10.04 10.08 0.1M
2023-05-12 10.08 10.10 10.04 10.08 0.0M
2023-05-11 10.12 10.14 10.06 10.10 0.1M
2023-05-10 10.15 10.16 10.08 10.10 0.1M
2023-05-09 10.16 10.16 10.10 10.11 0.0M
2023-05-08 10.18 10.28 10.11 10.14 0.1M
2023-05-05 10.14 10.24 10.10 10.20 0.1M
2023-05-04 10.08 10.16 10.07 10.10 0.0M
2023-05-03 10.12 10.16 10.10 10.10 0.0M
2023-05-02 10.12 10.18 10.10 10.15 0.0M
2023-05-01 10.17 10.25 10.12 10.12 0.0M
2023-04-28 10.22 10.33 10.22 10.26 0.0M
2023-04-27 10.20 10.24 10.19 10.22 0.0M
2023-04-26 10.12 10.23 10.12 10.20 0.0M
2023-04-25 10.13 10.14 10.11 10.14 0.0M
2023-04-24 10.15 10.17 10.13 10.13 0.0M
2023-04-21 10.15 10.20 10.04 10.10 0.1M
2023-04-20 10.19 10.22 10.12 10.15 0.0M
2023-04-19 10.16 10.18 10.09 10.13 0.1M
2023-04-18 10.30 10.33 10.20 10.20 0.1M
2023-04-17 10.36 10.38 10.31 10.33 0.1M
2023-04-14 10.41 10.41 10.34 10.36 0.0M
2023-04-13 10.37 10.41 10.37 10.39 0.0M
2023-04-12 10.40 10.42 10.37 10.41 0.0M
2023-04-11 10.37 10.39 10.34 10.38 0.0M
2023-04-10 10.38 10.38 10.29 10.33 0.1M
2023-04-06 10.36 10.40 10.32 10.35 0.2M
2023-04-05 10.30 10.39 10.28 10.34 0.2M
2023-04-04 10.32 10.38 10.28 10.30 0.0M
2023-04-03 10.37 10.45 10.29 10.31 0.0M
2023-03-31 10.34 10.43 10.34 10.37 0.0M
2023-03-30 10.24 10.34 10.24 10.30 0.0M
2023-03-29 10.16 10.23 10.16 10.21 0.0M
2023-03-28 10.19 10.21 10.11 10.18 0.1M
2023-03-27 10.11 10.26 10.11 10.16 0.0M
2023-03-24 10.15 10.18 10.12 10.16 0.0M
2023-03-23 10.10 10.14 10.09 10.09 0.0M
2023-03-22 10.16 10.19 10.12 10.16 0.0M
2023-03-21 10.26 10.26 10.10 10.12 0.0M
2023-03-20 10.20 10.22 10.16 10.18 0.0M
2023-03-17 10.26 10.27 10.18 10.21 0.0M
2023-03-16 10.20 10.28 10.20 10.25 0.0M
2023-03-15 10.24 10.25 10.18 10.21 0.0M
2023-03-14 10.22 10.22 10.14 10.19 0.0M
2023-03-13 10.24 10.27 10.07 10.17 0.0M
2023-03-10 10.20 10.28 10.16 10.18 0.0M
2023-03-09 10.16 10.21 10.16 10.18 0.0M
2023-03-08 10.13 10.16 10.11 10.14 0.0M
2023-03-07 10.19 10.20 10.12 10.14 0.0M
2023-03-06 10.17 10.22 10.11 10.15 0.1M
2023-03-03 10.18 10.20 10.12 10.15 0.0M
2023-03-02 10.13 10.16 10.07 10.13 0.0M
2023-03-01 10.21 10.23 10.13 10.15 0.0M
2023-02-28 10.22 10.23 10.15 10.19 0.0M
2023-02-27 10.26 10.26 10.16 10.20 0.0M
2023-02-24 10.22 10.22 10.13 10.13 0.0M
2023-02-23 10.26 10.32 10.25 10.26 0.0M
2023-02-22 10.35 10.35 10.24 10.24 0.0M
2023-02-21 10.41 10.42 10.25 10.29 0.0M
2023-02-17 10.47 10.49 10.43 10.43 0.0M
2023-02-16 10.68 10.68 10.52 10.56 0.0M
2023-02-15 10.89 10.89 10.66 10.70 0.0M
2023-02-14 10.99 10.99 10.80 10.83 0.0M
2023-02-13 10.99 11.00 10.92 10.96 0.0M
2023-02-10 10.97 10.98 10.84 10.96 0.0M
2023-02-09 11.00 11.00 10.86 10.88 0.0M
2023-02-08 10.90 10.96 10.86 10.90 0.0M
2023-02-07 10.81 10.90 10.66 10.83 0.0M
2023-02-06 10.84 10.89 10.71 10.74 0.0M
2023-02-03 10.94 10.94 10.83 10.84 0.0M
2023-02-02 10.92 11.00 10.90 10.95 0.0M
2023-02-01 10.86 10.90 10.81 10.89 0.0M
2023-01-31 10.85 10.91 10.81 10.84 0.0M
2023-01-30 10.98 10.98 10.79 10.80 0.1M
2023-01-27 10.92 10.92 10.84 10.89 0.0M
2023-01-26 10.89 10.94 10.85 10.89 0.0M
2023-01-25 10.95 10.95 10.75 10.85 0.1M
2023-01-24 10.90 11.00 10.90 10.93 0.1M
2023-01-23 10.96 11.01 10.85 10.96 0.0M
2023-01-20 10.81 10.99 10.70 10.97 0.1M
2023-01-19 10.70 10.81 10.70 10.77 0.0M
2023-01-18 10.60 10.73 10.60 10.72 0.1M
2023-01-17 10.52 10.58 10.49 10.53 0.1M
2023-01-13 10.55 10.58 10.50 10.53 0.0M
2023-01-12 10.51 10.60 10.47 10.56 0.0M
2023-01-11 10.47 10.51 10.47 10.48 0.0M
2023-01-10 10.42 10.44 10.38 10.44 0.0M
2023-01-09 10.38 10.47 10.38 10.41 0.0M
2023-01-06 10.30 10.43 10.29 10.32 0.0M
2023-01-05 10.24 10.28 10.20 10.24 0.1M
2023-01-04 10.28 10.30 10.22 10.25 0.1M
2023-01-03 10.25 10.27 10.19 10.22 0.1M