Skip to main content

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

10.91 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.69 11.77 11.69 11.77 25,927 +0.03(+0.23%)
Sep 29, 2016 11.87 11.87 11.70 11.74 57,443 -0.11(-0.93%)
Sep 28, 2016 11.82 11.86 11.76 11.85 57,135 +0.16(+1.41%)
Sep 27, 2016 11.69 11.76 11.67 11.69 34,649 +0.01(+0.12%)
Sep 26, 2016 11.72 11.76 11.67 11.67 39,886 -0.01(-0.12%)
Sep 23, 2016 11.80 11.80 11.67 11.69 53,027 -0.08(-0.64%)
Sep 22, 2016 11.75 11.83 11.73 11.76 70,105 +0.09(+0.76%)
Sep 21, 2016 11.65 11.67 11.56 11.67 65,838 +0.06(+0.53%)
Sep 20, 2016 11.67 11.67 11.60 11.61 36,669 -0.01(-0.12%)
Sep 19, 2016 11.69 11.71 11.63 11.63 23,718 +0.03(+0.24%)
Sep 16, 2016 11.69 11.70 11.59 11.60 54,398 -0.13(-1.11%)
Sep 15, 2016 11.69 11.74 11.67 11.73 12,626 +0.00(+0.02%)
Sep 14, 2016 11.67 11.74 11.61 11.73 49,104 +0.11(+0.98%)
Sep 13, 2016 11.72 11.73 11.61 11.61 22,741 -0.10(-0.83%)
Sep 12, 2016 11.60 11.71 11.59 11.71 119,156 +0.05(+0.47%)
Sep 09, 2016 11.79 11.85 11.55 11.65 136,663 -0.16(-1.39%)
Sep 08, 2016 11.83 11.89 11.82 11.82 37,076 -0.03(-0.23%)
Sep 07, 2016 11.94 11.94 11.85 11.85 58,259 -0.08(-0.63%)
Sep 06, 2016 11.84 11.94 11.84 11.92 32,166 +0.10(+0.81%)
Sep 02, 2016 11.86 11.82 11.82 11.82 13,898 -0.02(-0.17%)
Sep 01, 2016 11.87 11.88 11.82 11.85 30,792 +0.00(+0.00%)
Aug 31, 2016 11.86 11.88 11.78 11.85 62,806 -0.01(-0.06%)
Aug 30, 2016 11.90 11.93 11.83 11.85 32,027 -0.03(-0.29%)
Aug 29, 2016 11.91 11.93 11.86 11.89 18,994 +0.01(+0.06%)
Aug 26, 2016 11.87 11.88 11.80 11.88 57,984 -0.02(-0.17%)
Aug 25, 2016 11.89 11.92 11.84 11.90 45,065 -0.01(-0.11%)
Aug 24, 2016 11.95 12.02 11.89 11.91 48,676 -0.08(-0.68%)
Aug 23, 2016 12.02 12.02 11.95 12.00 47,550 +0.03(+0.23%)
Aug 22, 2016 11.96 12.01 11.95 11.97 41,968 +0.02(+0.17%)
Aug 19, 2016 12.03 12.03 11.94 11.95 29,349 -0.06(-0.51%)
Aug 18, 2016 12.10 12.10 11.89 12.01 35,561 -0.03(-0.23%)
Aug 17, 2016 12.23 12.23 12.04 12.04 74,035 -0.13(-1.07%)
Aug 16, 2016 12.33 12.33 12.17 12.17 15,212 -0.08(-0.61%)
Aug 15, 2016 12.37 12.37 12.23 12.24 16,049 -0.03(-0.28%)
Aug 12, 2016 12.32 12.36 12.24 12.28 36,967 +0.02(+0.17%)
Aug 11, 2016 12.34 12.34 12.26 12.26 32,142 +0.01(+0.11%)
Aug 10, 2016 12.22 12.36 12.20 12.24 36,959 +0.00(+0.00%)
Aug 09, 2016 12.29 12.32 12.23 12.24 18,537 -0.05(-0.44%)
Aug 08, 2016 12.28 12.32 12.23 12.30 27,934 +0.11(+0.89%)
Aug 05, 2016 12.31 12.31 12.19 12.19 43,501 -0.07(-0.56%)
Aug 04, 2016 12.36 12.36 12.24 12.26 29,167 -0.05(-0.44%)
Aug 03, 2016 12.24 12.35 12.24 12.31 27,063 +0.05(+0.44%)
Aug 02, 2016 12.42 12.42 12.18 12.26 35,203 -0.06(-0.50%)
Aug 01, 2016 12.31 12.34 12.27 12.32 35,035 +0.02(+0.17%)
Jul 29, 2016 12.26 12.32 12.25 12.30 24,525 +0.07(+0.61%)
Jul 28, 2016 12.16 12.25 12.16 12.22 29,874 +0.04(+0.34%)
Jul 27, 2016 12.23 12.24 12.17 12.18 43,623 -0.02(-0.17%)
Jul 26, 2016 12.07 12.20 12.07 12.20 41,148 +0.14(+1.13%)
Jul 25, 2016 12.07 12.13 12.07 12.07 26,962 +0.01(+0.06%)
Jul 22, 2016 12.07 12.11 12.06 12.06 13,163 -0.04(-0.34%)
Jul 21, 2016 12.09 12.18 12.06 12.10 63,434 +0.04(+0.34%)
Jul 20, 2016 12.07 12.10 12.05 12.06 56,099 +0.03(+0.28%)
Jul 19, 2016 12.04 12.08 11.92 12.02 30,134 +0.05(+0.45%)
Jul 18, 2016 11.92 12.05 11.92 11.97 73,878 +0.11(+0.92%)
Jul 15, 2016 11.73 11.87 11.70 11.86 81,918 +0.16(+1.40%)
Jul 14, 2016 12.02 12.03 11.62 11.70 235,012 -0.31(-2.61%)
Jul 13, 2016 12.26 12.41 11.99 12.01 162,010 -0.24(-1.95%)
Jul 12, 2016 12.41 12.43 12.25 12.25 46,794 -0.14(-1.09%)
Jul 11, 2016 12.55 12.55 12.39 12.39 74,933 -0.16(-1.30%)
Jul 08, 2016 12.44 12.60 12.49 12.55 75,339 +0.05(+0.43%)
Jul 07, 2016 12.53 12.53 12.45 12.49 35,254 +0.07(+0.60%)
Jul 06, 2016 12.37 12.49 12.37 12.42 24,344 +0.02(+0.19%)
Jul 05, 2016 12.46 12.47 12.34 12.40 64,520 -0.06(-0.52%)
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.