Premium
BlackRock MuniYield Quality Fund II Inc (MQT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.44420828905 | 9.41 | 9.64 | 9.2701 | 68216 | 9.39359681 | CS |
| 4 | -0.39 | -3.88833499501 | 10.03 | 10.155 | 9.05 | 99292 | 9.57541062 | CS |
| 12 | -0.609 | -5.94204312616 | 10.249 | 10.4 | 9.05 | 66265 | 9.89633569 | CS |
| 26 | -0.74 | -7.12909441233 | 10.38 | 10.74 | 9.05 | 69210 | 10.0633504 | CS |
| 52 | -0.16 | -1.63265306122 | 9.8 | 11 | 9.05 | 59392 | 10.20320431 | CS |
| 156 | -1.45 | -13.0748422002 | 11.09 | 13.49 | 8.59 | 56399 | 10.31091939 | CS |
| 260 | -2.18 | -18.4433164129 | 11.82 | 15.17 | 8.59 | 51498 | 11.39042947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 9.55 | 0.11 | 1.17 | 9.49 | 9.585 | 9.45 | 68186 |
| 1745448000 | 9.44 | 0.13 | 1.40 | 9.44 | 9.52 | 9.38 | 47635 |
| 1745361600 | 9.31 | 0 | 0.00 | 9.41 | 9.4687 | 9.31 | 60872 |
| 1745275200 | 9.31 | -0.09 | -0.96 | 9.41 | 9.45 | 9.2701 | 94222 |
| 1744929600 | 9.4 | -0.02 | -0.21 | 9.42 | 9.52 | 9.38 | 52680 |
| 1744843200 | 9.42 | 0 | 0.00 | 9.4 | 9.471 | 9.4 | 55955 |
| 1744756800 | 9.42 | -0.06 | -0.63 | 9.43 | 9.5298 | 9.42 | 86006 |
| 1744670400 | 9.48 | 0.09 | 0.96 | 9.42 | 9.5 | 9.4149999 | 100656 |
| 1744411200 | 9.39 | 0.11 | 1.19 | 9.2899999 | 9.41 | 9.1199999 | 118628 |
| 1744324800 | 9.28 | -0.14 | -1.47 | 9.34 | 9.43 | 9.11 | 83578 |
| 1744238400 | 9.418 | 0.14 | 1.49 | 9.14 | 9.44 | 9.05 | 241276 |
| 1744152000 | 9.28 | -0.43 | -4.43 | 9.71 | 9.765 | 9.22 | 211002 |
| 1744065600 | 9.71 | -0.19 | -1.92 | 9.88 | 9.94 | 9.7005 | 159764 |
| 1743806400 | 9.9 | -0.17 | -1.69 | 10.07 | 10.13 | 9.9 | 135502 |
| 1743720000 | 10.07 | 0 | 0.00 | 10.13 | 10.13 | 10.06 | 103080 |
| 1743633600 | 10.07 | -0.03 | -0.30 | 10.1 | 10.115 | 10.04 | 60215 |
| 1743547200 | 10.1 | 0.1 | 1.00 | 10.08 | 10.155 | 10.06 | 64857 |
| 1743460800 | 10 | 0 | 0.00 | 10 | 10.08 | 10 | 57397 |
| 1743201600 | 10 | 0.03 | 0.30 | 10.03 | 10.07 | 9.96 | 79460 |
| 1743115200 | 9.97 | -0.08 | -0.80 | 10.02 | 10.08 | 9.96 | 44015 |
| 1743028800 | 10.05 | -0.12 | -1.18 | 10.15 | 10.16 | 10.03 | 41464 |
| 1742942400 | 10.17 | -0.11 | -1.07 | 10.27 | 10.276 | 10.16 | 39390 |
| 1742856000 | 10.28 | 0.13 | 1.28 | 10.25 | 10.31 | 10.15 | 112459 |
| 1742596800 | 10.15 | 0.05 | 0.50 | 10.14 | 10.25 | 10.0985 | 65827 |
| 1742510400 | 10.1 | 0.11 | 1.10 | 10.02 | 10.14 | 10.02 | 55075 |
| 1742424000 | 9.99 | -0.04 | -0.40 | 10 | 10.0262 | 9.98 | 78599 |
| 1742337600 | 10.03 | 0.02 | 0.20 | 10.03 | 10.0642 | 10 | 23049 |
| 1742251200 | 10.01 | 0.01 | 0.10 | 10.02 | 10.0385 | 9.95 | 50914 |
| 1741992000 | 10 | -0.09 | -0.89 | 9.99 | 10.0524 | 9.99 | 14471 |
| 1741905600 | 10.09 | -0.08 | -0.79 | 10.14 | 10.14 | 10.09 | 32926 |
| 1741819200 | 10.17 | -0.03 | -0.29 | 10.21 | 10.21 | 10.15 | 20104 |
| 1741732800 | 10.2 | -0.02 | -0.20 | 10.21 | 10.22 | 10.17 | 24976 |
| 1741646400 | 10.22 | 0.01 | 0.10 | 10.2 | 10.2554 | 10.2 | 23065 |
| 1741390800 | 10.21 | -0.06 | -0.58 | 10.27 | 10.27 | 10.21 | 27667 |
| 1741304400 | 10.2699 | -0.02 | -0.20 | 10.27 | 10.3143 | 10.2501 | 17073 |
| 1741218000 | 10.29 | -0.01 | -0.10 | 10.37 | 10.37 | 10.26 | 63254 |
| 1741131600 | 10.3 | -0.06 | -0.58 | 10.36 | 10.4 | 10.3 | 64547 |
| 1741045200 | 10.36 | -0.01 | -0.10 | 10.36 | 10.38 | 10.33 | 58387 |
| 1740786000 | 10.37 | 0.06 | 0.58 | 10.34 | 10.37 | 10.33 | 33930 |
| 1740699600 | 10.31 | -0.06 | -0.53 | 10.37 | 10.37 | 10.3 | 42808 |
| 1740613200 | 10.365 | 0.02 | 0.14 | 10.35 | 10.375 | 10.33 | 24290 |
| 1740526800 | 10.35 | 0 | 0.00 | 10.36 | 10.4 | 10.35 | 25351 |
| 1740440400 | 10.35 | -0.01 | -0.10 | 10.34 | 10.4 | 10.34 | 60362 |
| 1740181200 | 10.36 | 0.05 | 0.48 | 10.31 | 10.38 | 10.31 | 17226 |
| 1740094800 | 10.31 | -0.01 | -0.10 | 10.31 | 10.38 | 10.31 | 49210 |
| 1740008400 | 10.32 | 0.09 | 0.88 | 10.25 | 10.39 | 10.24 | 58711 |
| 1739922000 | 10.23 | 0.02 | 0.20 | 10.22 | 10.24 | 10.181 | 35784 |
| 1739576400 | 10.21 | 0.09 | 0.89 | 10.09 | 10.22 | 10.09 | 48757 |
| 1739490000 | 10.12 | 0.04 | 0.40 | 10.12 | 10.15 | 10.1 | 69054 |
| 1739403600 | 10.08 | -0.15 | -1.47 | 10.11 | 10.16 | 10.05 | 107404 |
| 1739317200 | 10.23 | -0.04 | -0.39 | 10.24 | 10.2599 | 10.22 | 56926 |
| 1739230800 | 10.27 | 0.02 | 0.20 | 10.25 | 10.3 | 10.25 | 66969 |
| 1738971600 | 10.25 | -0.04 | -0.39 | 10.29 | 10.3 | 10.24 | 47151 |
| 1738885200 | 10.29 | 0.01 | 0.10 | 10.27 | 10.31 | 10.27 | 41370 |
| 1738798800 | 10.28 | 0.05 | 0.49 | 10.27 | 10.31 | 10.27 | 47921 |
| 1738712400 | 10.23 | 0.04 | 0.39 | 10.18 | 10.3 | 10.18 | 89951 |
| 1738626000 | 10.19 | 0.01 | 0.10 | 10.2 | 10.28 | 10.12 | 108523 |
| 1738366800 | 10.18 | -0.02 | -0.15 | 10.23 | 10.25 | 10.16 | 68196 |
| 1738280400 | 10.195 | -0.01 | -0.05 | 10.25 | 10.25 | 10.18 | 134268 |
| 1738194000 | 10.2 | -0.01 | -0.10 | 10.25 | 10.25 | 10.16 | 51641 |
| 1738107600 | 10.21 | 0.02 | 0.20 | 10.18 | 10.23 | 10.13 | 49210 |
| 1738021200 | 10.1899 | 0.04 | 0.44 | 10.18 | 10.2 | 10.12 | 34762 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
