Skip to main content

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

10.91 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.83 13.83 13.74 13.75 11,705 -0.01(-0.06%)
May 27, 2021 13.85 13.85 13.76 13.76 12,995 -0.00(-0.03%)
May 26, 2021 13.74 13.79 13.73 13.76 5,944 +0.00(+0.03%)
May 25, 2021 13.69 13.79 13.65 13.76 33,593 +0.13(+0.97%)
May 24, 2021 13.83 13.88 13.50 13.62 64,196 -0.09(-0.64%)
May 21, 2021 13.90 13.98 13.62 13.71 22,927 -0.10(-0.70%)
May 20, 2021 13.73 14.03 13.73 13.81 9,198 +0.10(+0.70%)
May 19, 2021 13.72 13.85 13.66 13.71 22,900 +0.01(+0.06%)
May 18, 2021 13.75 13.79 13.51 13.70 12,138 -0.05(-0.38%)
May 17, 2021 13.79 13.88 13.71 13.76 15,566 -0.04(-0.32%)
May 14, 2021 13.63 14.01 13.63 13.80 28,507 +0.11(+0.77%)
May 13, 2021 13.69 13.76 13.62 13.69 11,491 -0.00(-0.01%)
May 12, 2021 13.75 14.44 13.61 13.70 39,528 -0.04(-0.32%)
May 11, 2021 14.66 15.66 13.67 13.74 51,311 +0.09(+0.64%)
May 10, 2021 13.91 14.00 13.65 13.65 19,546 -0.06(-0.45%)
May 07, 2021 13.59 13.77 13.59 13.71 27,813 +0.00(+0.00%)
May 06, 2021 13.91 13.91 13.64 13.71 24,329 -0.18(-1.32%)
May 05, 2021 13.49 13.90 13.47 13.90 89,359 +0.47(+3.52%)
May 04, 2021 13.40 13.43 13.29 13.42 26,571 +0.10(+0.72%)
May 03, 2021 13.28 13.39 13.27 13.33 26,424 +0.07(+0.53%)
Apr 30, 2021 13.42 13.55 13.15 13.26 47,992 -0.17(-1.24%)
Apr 29, 2021 13.56 13.63 13.42 13.42 31,565 -0.08(-0.58%)
Apr 28, 2021 13.56 13.56 13.36 13.50 44,316 -0.04(-0.26%)
Apr 27, 2021 13.53 13.56 13.48 13.54 22,638 +0.10(+0.78%)
Apr 26, 2021 13.47 13.50 13.35 13.43 62,272 +0.09(+0.66%)
Apr 23, 2021 13.34 13.39 13.31 13.35 11,769 +0.01(+0.07%)
Apr 22, 2021 13.42 13.57 13.27 13.34 38,135 -0.11(-0.81%)
Apr 21, 2021 13.47 13.60 13.42 13.45 17,577 -0.07(-0.49%)
Apr 20, 2021 13.37 13.60 13.37 13.51 24,641 +0.25(+1.85%)
Apr 19, 2021 13.46 13.46 13.25 13.27 34,637 -0.21(-1.56%)
Apr 16, 2021 13.49 13.54 13.42 13.48 22,624 -0.09(-0.65%)
Apr 15, 2021 13.59 13.63 13.41 13.56 22,638 +0.20(+1.51%)
Apr 14, 2021 13.34 13.51 13.33 13.36 13,410 +0.02(+0.19%)
Apr 13, 2021 13.41 13.41 13.21 13.34 18,157 +0.03(+0.26%)
Apr 12, 2021 13.55 13.63 13.19 13.30 35,483 -0.21(-1.55%)
Apr 09, 2021 13.51 13.51 13.34 13.51 15,944 +0.08(+0.58%)
Apr 08, 2021 13.50 13.50 13.38 13.43 14,711 +0.03(+0.26%)
Apr 07, 2021 13.25 13.40 13.17 13.40 66,395 +0.27(+2.06%)
Apr 06, 2021 13.02 13.23 13.01 13.13 16,207 +0.07(+0.53%)
Apr 05, 2021 13.14 13.23 13.01 13.06 37,675 -0.01(-0.07%)
Apr 01, 2021 13.20 13.39 12.95 13.07 49,094 +0.03(+0.20%)
Mar 31, 2021 13.04 13.25 12.95 13.04 27,636 +0.00(+0.00%)
Mar 30, 2021 13.11 13.24 12.99 13.04 6,329 -0.03(-0.27%)
Mar 29, 2021 12.94 13.08 12.94 13.08 21,053 +0.20(+1.56%)
Mar 26, 2021 12.87 12.90 12.82 12.88 13,764 +0.08(+0.61%)
Mar 25, 2021 12.87 12.87 12.73 12.80 22,852 +0.04(+0.34%)
Mar 24, 2021 12.87 12.95 12.74 12.75 46,529 -0.03(-0.20%)
Mar 23, 2021 12.89 12.91 12.75 12.78 50,962 +0.00(+0.00%)
Mar 22, 2021 12.94 13.08 12.78 12.78 32,369 -0.11(-0.88%)
Mar 19, 2021 13.01 13.10 12.89 12.89 18,352 -0.05(-0.40%)
Mar 18, 2021 13.01 13.01 12.91 12.95 23,947 +0.01(+0.07%)
Mar 17, 2021 13.06 13.06 12.89 12.94 14,934 -0.10(-0.80%)
Mar 16, 2021 13.16 13.20 12.93 13.04 39,127 +0.05(+0.40%)
Mar 15, 2021 13.08 13.18 12.99 12.99 16,730 +0.00(+0.00%)
Mar 12, 2021 13.04 13.14 12.88 12.99 20,188 +0.02(+0.12%)
Mar 11, 2021 13.35 13.35 12.90 12.97 20,352 -0.08(-0.60%)
Mar 10, 2021 13.03 13.36 12.89 13.05 50,966 +0.04(+0.33%)
Mar 09, 2021 12.86 13.03 12.73 13.01 43,951 +0.28(+2.18%)
Mar 08, 2021 12.78 12.79 12.68 12.73 33,083 +0.03(+0.21%)
Mar 05, 2021 12.80 12.80 12.70 12.70 10,248 -0.06(-0.48%)
Mar 04, 2021 12.84 12.88 12.63 12.77 28,843 -0.05(-0.41%)
Mar 03, 2021 12.83 12.86 12.63 12.82 13,545 -0.01(-0.07%)
Mar 02, 2021 12.77 12.89 12.77 12.83 19,773 +0.12(+0.96%)
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.