Skip to main content

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

10.77 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.175 6.210 6.149 6.210 73,127 +0.07(+1.20%)
Sep 29, 2003 6.136 6.153 6.136 6.136 10,876 +0.01(+0.21%)
Sep 26, 2003 6.119 6.149 6.123 6.123 45,126 +0.00(+0.07%)
Sep 25, 2003 6.128 6.128 6.110 6.119 43,737 +0.00(+0.00%)
Sep 24, 2003 6.102 6.123 6.106 6.119 26,612 +0.02(+0.28%)
Sep 23, 2003 6.093 6.115 6.097 6.102 26,612 +0.01(+0.14%)
Sep 22, 2003 6.097 6.102 6.071 6.093 92,334 -0.01(-0.21%)
Sep 19, 2003 6.089 6.106 6.080 6.106 32,861 +0.05(+0.86%)
Sep 18, 2003 6.084 6.084 6.054 6.054 36,100 +0.00(+0.00%)
Sep 17, 2003 6.063 6.089 6.054 6.054 60,862 -0.01(-0.21%)
Sep 16, 2003 6.067 6.067 6.054 6.067 53,225 +0.02(+0.36%)
Sep 15, 2003 6.071 6.071 6.028 6.045 57,391 -0.00(-0.07%)
Sep 12, 2003 6.028 6.071 6.011 6.050 34,018 +0.02(+0.36%)
Sep 11, 2003 6.041 6.045 6.015 6.028 85,161 -0.01(-0.21%)
Sep 10, 2003 6.050 6.050 6.015 6.041 58,779 +0.00(+0.00%)
Sep 09, 2003 6.006 6.041 5.985 6.041 53,225 +0.03(+0.58%)
Sep 08, 2003 6.002 6.011 5.972 6.006 128,667 +0.01(+0.22%)
Sep 05, 2003 5.989 6.015 5.972 5.994 49,754 +0.02(+0.36%)
Sep 04, 2003 5.968 5.994 5.968 5.972 49,060 +0.00(+0.00%)
Sep 03, 2003 5.989 5.998 5.972 5.972 72,664 -0.01(-0.22%)
Sep 02, 2003 5.955 5.985 5.907 5.985 112,236 +0.04(+0.73%)
Aug 29, 2003 5.942 5.955 5.916 5.942 77,292 +0.02(+0.29%)
Aug 28, 2003 5.920 5.946 5.911 5.924 44,431 +0.00(+0.07%)
Aug 27, 2003 5.929 5.937 5.920 5.920 33,092 +0.01(+0.15%)
Aug 26, 2003 5.950 5.950 5.911 5.911 85,392 -0.03(-0.58%)
Aug 25, 2003 5.955 5.955 5.920 5.946 52,300 +0.01(+0.15%)
Aug 22, 2003 5.920 5.955 5.920 5.937 47,440 -0.00(-0.07%)
Aug 21, 2003 5.959 5.963 5.929 5.942 54,845 -0.02(-0.29%)
Aug 20, 2003 5.937 5.963 5.920 5.959 61,788 +0.02(+0.36%)
Aug 19, 2003 5.898 5.942 5.898 5.937 60,399 +0.03(+0.59%)
Aug 18, 2003 5.929 5.933 5.903 5.903 41,192 -0.01(-0.22%)
Aug 15, 2003 5.924 5.929 5.903 5.916 15,273 +0.00(+0.07%)
Aug 14, 2003 5.881 5.911 5.881 5.911 90,483 +0.03(+0.44%)
Aug 13, 2003 5.985 5.985 5.881 5.886 77,292 -0.11(-1.87%)
Aug 12, 2003 5.985 6.011 5.976 5.998 33,323 +0.01(+0.14%)
Aug 11, 2003 5.968 6.002 5.946 5.989 66,879 +0.02(+0.36%)
Aug 08, 2003 5.937 5.968 5.929 5.968 58,779 +0.04(+0.73%)
Aug 07, 2003 5.950 5.950 5.920 5.924 92,103 -0.03(-0.44%)
Aug 06, 2003 5.968 5.985 5.924 5.950 98,120 -0.00(-0.07%)
Aug 05, 2003 5.929 5.959 5.920 5.955 92,797 +0.00(+0.00%)
Aug 04, 2003 5.942 5.963 5.894 5.955 67,804 -0.00(-0.07%)
Aug 01, 2003 5.894 5.946 5.894 5.959 75,441 +0.04(+0.66%)
Jul 31, 2003 5.898 5.942 5.868 5.920 233,267 +0.02(+0.37%)
Jul 30, 2003 5.851 5.933 5.834 5.898 108,302 +0.09(+1.56%)
Jul 29, 2003 5.868 5.868 5.777 5.808 231,647 -0.06(-1.03%)
Jul 28, 2003 5.924 5.942 5.864 5.868 143,477 -0.10(-1.59%)
Jul 25, 2003 5.981 5.994 5.946 5.963 102,980 +0.00(+0.07%)
Jul 24, 2003 6.002 6.015 5.946 5.959 101,360 -0.04(-0.72%)
Jul 23, 2003 5.985 6.050 5.972 6.002 128,435 +0.00(+0.07%)
Jul 22, 2003 5.920 5.998 5.920 5.998 89,557 +0.06(+0.95%)
Jul 21, 2003 6.019 6.019 5.942 5.942 100,897 -0.05(-0.79%)
Jul 18, 2003 5.955 5.989 5.907 5.989 134,221 +0.05(+0.87%)
Jul 17, 2003 5.994 6.006 5.920 5.937 212,208 -0.06(-0.94%)
Jul 16, 2003 6.119 6.119 5.959 5.994 300,377 -0.16(-2.60%)
Jul 15, 2003 6.214 6.231 6.136 6.153 182,818 -0.12(-1.93%)
Jul 14, 2003 6.266 6.279 6.253 6.274 37,257 +0.01(+0.14%)
Jul 11, 2003 6.279 6.279 6.231 6.266 103,905 -0.01(-0.21%)
Jul 10, 2003 6.287 6.296 6.248 6.279 99,971 -0.00(-0.07%)
Jul 09, 2003 6.296 6.309 6.261 6.283 67,110 +0.00(+0.07%)
Jul 08, 2003 6.313 6.348 6.279 6.279 80,301 -0.02(-0.34%)
Jul 07, 2003 6.344 6.344 6.279 6.300 80,995 -0.01(-0.14%)
Jul 03, 2003 6.439 6.439 6.309 6.309 47,671 -0.11(-1.68%)
Jul 02, 2003 6.395 6.434 6.391 6.417 59,936 +0.03(+0.54%)
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.