Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund II, Inc. (NY: MVT )

11.41 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.403 5.449 5.373 5.380 171,702 -0.03(-0.50%)
May 27, 2004 5.434 5.434 5.403 5.407 67,063 -0.02(-0.42%)
May 26, 2004 5.384 5.430 5.384 5.430 57,408 +0.04(+0.71%)
May 25, 2004 5.296 5.403 5.296 5.392 123,427 +0.10(+1.88%)
May 24, 2004 5.285 5.308 5.281 5.292 37,837 -0.01(-0.14%)
May 21, 2004 5.254 5.304 5.254 5.300 45,665 +0.05(+0.95%)
May 20, 2004 5.223 5.281 5.219 5.250 151,870 +0.01(+0.22%)
May 19, 2004 5.200 5.239 5.196 5.239 95,245 +0.04(+0.81%)
May 18, 2004 5.154 5.212 5.154 5.196 83,763 +0.04(+0.82%)
May 17, 2004 5.135 5.181 5.127 5.154 78,022 +0.00(+0.07%)
May 14, 2004 5.059 5.154 5.059 5.150 134,648 +0.09(+1.82%)
May 13, 2004 5.066 5.078 5.039 5.059 110,902 +0.00(+0.00%)
May 12, 2004 5.116 5.120 5.055 5.059 146,130 -0.08(-1.49%)
May 11, 2004 5.039 5.135 5.039 5.135 180,574 +0.11(+2.29%)
May 10, 2004 5.082 5.116 5.013 5.020 211,105 -0.08(-1.65%)
May 07, 2004 5.059 5.131 5.059 5.104 229,893 -0.12(-2.27%)
May 06, 2004 5.262 5.262 5.212 5.223 187,359 -0.04(-0.73%)
May 05, 2004 5.292 5.300 5.262 5.262 96,289 -0.03(-0.51%)
May 04, 2004 5.308 5.331 5.288 5.288 123,688 -0.02(-0.36%)
May 03, 2004 5.296 5.327 5.288 5.308 123,949 -0.00(-0.07%)
Apr 30, 2004 5.277 5.315 5.277 5.311 106,988 +0.04(+0.73%)
Apr 29, 2004 5.296 5.319 5.273 5.273 99,159 -0.02(-0.43%)
Apr 28, 2004 5.288 5.308 5.277 5.296 162,308 +0.00(+0.07%)
Apr 27, 2004 5.300 5.308 5.288 5.292 78,805 +0.00(+0.00%)
Apr 26, 2004 5.342 5.342 5.281 5.292 244,245 -0.05(-0.86%)
Apr 23, 2004 5.346 5.354 5.338 5.338 160,743 -0.02(-0.43%)
Apr 22, 2004 5.373 5.373 5.331 5.361 120,296 +0.00(+0.00%)
Apr 21, 2004 5.392 5.392 5.334 5.361 182,401 -0.02(-0.43%)
Apr 20, 2004 5.384 5.400 5.369 5.384 231,981 -0.02(-0.35%)
Apr 19, 2004 5.415 5.434 5.403 5.403 114,294 -0.02(-0.35%)
Apr 16, 2004 5.373 5.426 5.373 5.423 160,221 +0.05(+0.93%)
Apr 15, 2004 5.357 5.419 5.346 5.373 234,851 +0.02(+0.36%)
Apr 14, 2004 5.465 5.465 5.269 5.354 367,673 -0.15(-2.72%)
Apr 13, 2004 5.549 5.549 5.495 5.503 152,392 -0.05(-0.83%)
Apr 12, 2004 5.576 5.595 5.526 5.549 103,856 -0.03(-0.62%)
Apr 08, 2004 5.572 5.603 5.568 5.584 142,215 +0.01(+0.21%)
Apr 07, 2004 5.488 5.576 5.488 5.572 203,016 +0.08(+1.39%)
Apr 06, 2004 5.522 5.522 5.457 5.495 360,367 -0.03(-0.49%)
Apr 05, 2004 5.710 5.718 5.461 5.522 366,368 -0.20(-3.42%)
Apr 02, 2004 5.844 5.844 5.683 5.718 338,969 -0.16(-2.74%)
Apr 01, 2004 5.856 5.879 5.852 5.879 102,291 +0.03(+0.46%)
Mar 31, 2004 5.840 5.867 5.836 5.852 67,063 +0.01(+0.13%)
Mar 30, 2004 5.852 5.863 5.833 5.844 121,340 -0.02(-0.33%)
Mar 29, 2004 5.898 5.909 5.856 5.863 108,031 -0.05(-0.91%)
Mar 26, 2004 5.928 5.928 5.902 5.917 115,077 -0.03(-0.45%)
Mar 25, 2004 5.951 5.951 5.928 5.944 39,402 -0.01(-0.13%)
Mar 24, 2004 5.909 5.955 5.909 5.951 101,508 +0.03(+0.52%)
Mar 23, 2004 5.948 5.948 5.898 5.921 151,870 -0.03(-0.45%)
Mar 22, 2004 5.955 5.978 5.940 5.948 123,688 -0.01(-0.19%)
Mar 19, 2004 5.948 5.959 5.944 5.959 71,238 +0.00(+0.00%)
Mar 18, 2004 6.024 6.024 5.951 5.959 106,988 -0.05(-0.83%)
Mar 17, 2004 6.009 6.036 6.009 6.009 114,816 +0.00(+0.00%)
Mar 16, 2004 6.020 6.020 6.005 6.009 122,383 +0.01(+0.13%)
Mar 15, 2004 6.017 6.036 6.001 6.001 102,291 +0.00(+0.00%)
Mar 12, 2004 5.971 6.024 5.963 6.001 91,592 +0.02(+0.32%)
Mar 11, 2004 5.971 6.005 5.951 5.982 129,168 -0.01(-0.19%)
Mar 10, 2004 5.974 6.017 5.971 5.994 84,024 +0.02(+0.39%)
Mar 09, 2004 5.951 5.971 5.944 5.971 130,995 +0.01(+0.13%)
Mar 08, 2004 5.967 5.967 5.940 5.963 97,593 +0.01(+0.19%)
Mar 05, 2004 5.905 5.978 5.905 5.951 93,679 +0.05(+0.84%)
Mar 04, 2004 5.921 5.921 5.886 5.902 152,914 -0.00(-0.07%)
Mar 03, 2004 5.921 5.928 5.902 5.905 88,460 -0.01(-0.19%)
Mar 02, 2004 5.909 5.932 5.902 5.917 44,099 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.