Skip to main content

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

10.80 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.91 10.99 10.90 10.99 105,050 +0.11(+0.99%)
May 28, 2020 10.79 10.91 10.79 10.88 47,041 +0.09(+0.84%)
May 27, 2020 10.82 10.84 10.77 10.79 44,901 +0.03(+0.31%)
May 26, 2020 10.77 10.84 10.72 10.76 47,616 +0.04(+0.39%)
May 22, 2020 10.74 10.77 10.68 10.72 31,950 +0.02(+0.23%)
May 21, 2020 10.67 10.87 10.61 10.69 129,964 +0.08(+0.78%)
May 20, 2020 10.45 10.61 10.45 10.61 47,580 +0.18(+1.74%)
May 19, 2020 10.44 10.52 10.41 10.43 32,730 -0.04(-0.39%)
May 18, 2020 10.49 10.49 10.45 10.47 35,391 +0.02(+0.16%)
May 15, 2020 10.41 10.51 10.41 10.45 54,340 +0.01(+0.08%)
May 14, 2020 10.47 10.47 10.38 10.44 31,580 -0.02(-0.19%)
May 13, 2020 10.45 10.56 10.43 10.46 154,988 -0.08(-0.78%)
May 12, 2020 10.55 10.60 10.53 10.55 91,284 -0.03(-0.31%)
May 11, 2020 10.63 10.63 10.54 10.58 46,495 +0.02(+0.16%)
May 08, 2020 10.59 10.70 10.56 10.56 21,515 -0.04(-0.39%)
May 07, 2020 10.57 10.64 10.54 10.60 50,680 +0.07(+0.70%)
May 06, 2020 10.48 10.55 10.48 10.53 54,289 +0.05(+0.47%)
May 05, 2020 10.41 10.53 10.41 10.48 55,258 +0.07(+0.63%)
May 04, 2020 10.27 10.44 10.26 10.41 78,768 +0.05(+0.48%)
May 01, 2020 10.32 10.39 10.26 10.37 40,235 +0.04(+0.40%)
Apr 30, 2020 10.25 10.32 10.23 10.32 61,234 -0.02(-0.24%)
Apr 29, 2020 10.28 10.41 10.23 10.35 86,107 +0.09(+0.88%)
Apr 28, 2020 10.24 10.30 10.15 10.26 43,867 +0.03(+0.32%)
Apr 27, 2020 10.37 10.37 10.14 10.23 110,882 -0.26(-2.43%)
Apr 24, 2020 10.51 10.55 10.35 10.48 53,484 -0.11(-1.01%)
Apr 23, 2020 10.65 10.65 10.57 10.59 56,475 -0.06(-0.54%)
Apr 22, 2020 10.66 10.74 10.63 10.65 80,923 -0.02(-0.15%)
Apr 21, 2020 10.67 10.69 10.58 10.66 36,351 -0.05(-0.46%)
Apr 20, 2020 10.80 10.82 10.70 10.71 14,485 -0.07(-0.61%)
Apr 17, 2020 10.88 10.88 10.78 10.78 26,499 -0.05(-0.46%)
Apr 16, 2020 10.83 10.83 10.74 10.83 18,321 +0.04(+0.38%)
Apr 15, 2020 10.80 10.91 10.78 10.79 28,052 -0.07(-0.61%)
Apr 14, 2020 10.78 11.22 10.78 10.85 67,512 +0.11(+1.04%)
Apr 13, 2020 10.66 10.81 10.51 10.74 130,874 -0.08(-0.76%)
Apr 09, 2020 10.66 11.34 10.66 10.82 112,795 +0.26(+2.48%)
Apr 08, 2020 10.39 10.60 10.32 10.56 108,197 +0.20(+1.90%)
Apr 07, 2020 10.52 10.63 10.35 10.36 51,881 +0.02(+0.24%)
Apr 06, 2020 10.26 10.61 10.26 10.34 65,124 +0.13(+1.28%)
Apr 03, 2020 10.76 10.83 9.945 10.21 172,733 -0.86(-7.77%)
Apr 02, 2020 10.59 11.07 10.24 11.07 110,840 +0.30(+2.82%)
Apr 01, 2020 11.12 11.21 10.60 10.76 61,857 -0.37(-3.31%)
Mar 31, 2020 11.67 11.90 11.12 11.13 91,124 -0.32(-2.79%)
Mar 30, 2020 11.26 12.12 11.03 11.45 138,022 +0.31(+2.79%)
Mar 27, 2020 10.67 11.31 10.48 11.14 158,573 +0.47(+4.37%)
Mar 26, 2020 10.35 11.06 10.35 10.67 100,753 +0.32(+3.09%)
Mar 25, 2020 9.527 10.78 9.527 10.35 99,431 +0.97(+10.30%)
Mar 24, 2020 9.257 9.947 9.191 9.388 91,500 +0.20(+2.14%)
Mar 23, 2020 9.584 9.748 8.634 9.191 65,781 -0.55(-5.63%)
Mar 20, 2020 9.412 10.05 9.202 9.740 240,850 +0.39(+4.21%)
Mar 19, 2020 8.429 9.470 7.889 9.347 278,987 +0.85(+10.03%)
Mar 18, 2020 9.429 9.713 8.200 8.495 205,170 -1.50(-15.00%)
Mar 17, 2020 10.53 10.53 9.822 9.994 213,867 -0.34(-3.33%)
Mar 16, 2020 10.24 10.80 10.06 10.34 117,103 -0.49(-4.54%)
Mar 13, 2020 10.56 11.01 10.44 10.83 127,810 +0.54(+5.22%)
Mar 12, 2020 9.893 10.39 9.771 10.29 208,265 -1.30(-11.25%)
Mar 11, 2020 12.12 12.15 11.50 11.60 201,383 -0.52(-4.31%)
Mar 10, 2020 12.31 12.32 11.92 12.12 224,118 -0.02(-0.13%)
Mar 09, 2020 12.42 12.44 12.07 12.14 96,366 -0.30(-2.43%)
Mar 06, 2020 12.40 12.46 12.37 12.44 36,538 +0.03(+0.26%)
Mar 05, 2020 12.45 12.47 12.40 12.40 21,983 -0.02(-0.13%)
Mar 04, 2020 12.45 12.50 12.40 12.42 38,766 +0.00(+0.00%)
Mar 03, 2020 12.23 12.44 12.23 12.42 51,102 +0.21(+1.74%)
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.