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 )

10.54 +0.09 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 6.035 6.078 6.035 6.074 70,249 +0.04(+0.72%)
Sep 27, 2002 6.035 6.057 6.005 6.031 49,520 -0.00(-0.07%)
Sep 26, 2002 6.035 6.039 6.013 6.035 30,633 +0.00(+0.07%)
Sep 25, 2002 6.013 6.035 6.009 6.031 41,689 +0.01(+0.22%)
Sep 24, 2002 6.057 6.057 6.018 6.018 3,270,640 -0.03(-0.57%)
Sep 23, 2002 6.026 6.052 6.026 6.052 45,835 +0.02(+0.36%)
Sep 20, 2002 6.013 6.044 6.013 6.031 40,307 +0.00(+0.07%)
Sep 19, 2002 6.009 6.026 6.005 6.026 24,875 +0.02(+0.29%)
Sep 18, 2002 6.018 6.026 5.996 6.009 52,514 -0.01(-0.14%)
Sep 17, 2002 6.009 6.026 5.996 6.018 39,846 +0.02(+0.36%)
Sep 16, 2002 5.996 6.013 5.991 5.996 40,537 +0.00(+0.00%)
Sep 13, 2002 6.005 6.026 5.996 5.996 59,654 -0.04(-0.72%)
Sep 12, 2002 6.052 6.057 6.035 6.039 30,403 +0.00(+0.07%)
Sep 11, 2002 6.039 6.057 6.035 6.035 32,706 -0.04(-0.71%)
Sep 10, 2002 6.035 6.100 6.035 6.078 42,610 +0.01(+0.14%)
Sep 09, 2002 6.057 6.087 6.035 6.070 42,149 +0.03(+0.50%)
Sep 06, 2002 6.057 6.057 6.035 6.039 30,172 -0.02(-0.29%)
Sep 05, 2002 6.057 6.078 6.026 6.057 52,284 +0.00(+0.00%)
Sep 04, 2002 6.035 6.074 6.035 6.057 41,919 +0.00(+0.07%)
Sep 03, 2002 6.022 6.052 6.009 6.052 18,426 +0.03(+0.43%)
Aug 30, 2002 5.983 6.026 5.978 6.026 45,374 +0.04(+0.65%)
Aug 29, 2002 5.970 5.987 5.970 5.987 7,831 +0.04(+0.66%)
Aug 28, 2002 5.944 5.983 5.931 5.948 42,149 -0.00(-0.07%)
Aug 27, 2002 5.970 5.970 5.931 5.952 161,228 -0.03(-0.51%)
Aug 26, 2002 5.970 5.983 5.948 5.983 42,380 +0.02(+0.36%)
Aug 23, 2002 5.948 5.978 5.948 5.961 44,453 +0.01(+0.22%)
Aug 22, 2002 5.952 5.970 5.948 5.948 57,351 -0.01(-0.15%)
Aug 21, 2002 5.991 5.991 5.952 5.957 40,998 -0.03(-0.58%)
Aug 20, 2002 6.005 6.031 5.991 5.991 29,942 -0.00(-0.07%)
Aug 16, 2002 5.991 6.026 5.978 5.996 42,149 +0.01(+0.14%)
Aug 15, 2002 5.952 5.991 5.952 5.987 29,942 -0.01(-0.22%)
Aug 14, 2002 5.991 6.005 5.987 6.000 23,723 -0.02(-0.29%)
Aug 13, 2002 5.996 6.026 5.991 6.018 78,541 +0.02(+0.36%)
Aug 12, 2002 5.970 5.996 5.970 5.996 44,222 -0.07(-1.07%)
Aug 07, 2002 6.044 6.061 6.018 6.061 39,155 +0.03(+0.43%)
Aug 06, 2002 6.009 6.048 6.009 6.035 38,003 +0.03(+0.51%)
Aug 05, 2002 5.952 6.005 5.952 6.005 38,464 +0.03(+0.44%)
Aug 02, 2002 5.944 5.978 5.944 5.978 62,879 +0.03(+0.44%)
Aug 01, 2002 5.848 5.952 5.848 5.952 35,930 +0.08(+1.33%)
Jul 31, 2002 5.853 5.874 5.844 5.874 50,441 +0.03(+0.59%)
Jul 30, 2002 5.853 5.874 5.827 5.840 60,115 -0.04(-0.66%)
Jul 29, 2002 5.857 5.905 5.831 5.879 64,721 +0.03(+0.59%)
Jul 26, 2002 5.831 5.857 5.827 5.844 40,537 +0.01(+0.15%)
Jul 25, 2002 5.861 5.883 5.831 5.835 41,689 -0.01(-0.15%)
Jul 24, 2002 5.913 5.918 5.831 5.844 88,906 -0.07(-1.25%)
Jul 23, 2002 5.944 5.952 5.913 5.918 47,907 -0.02(-0.29%)
Jul 22, 2002 5.926 5.952 5.926 5.935 58,963 -0.03(-0.51%)
Jul 19, 2002 5.991 5.991 5.939 5.965 60,345 +0.00(+0.07%)
Jul 17, 2002 5.970 5.987 5.952 5.961 42,149 -0.01(-0.15%)
Jul 12, 2002 5.987 5.987 5.965 5.970 49,059 +0.00(+0.07%)
Jul 11, 2002 5.948 5.987 5.948 5.965 40,307 +0.04(+0.73%)
Jul 10, 2002 5.965 5.970 5.883 5.922 55,508 -0.01(-0.22%)
Jul 09, 2002 5.961 5.961 5.935 5.935 59,193 -0.03(-0.44%)
Jul 08, 2002 5.965 5.965 5.961 5.961 26,948 -0.00(-0.07%)
Jul 05, 2002 5.961 5.965 5.948 5.965 20,729 +0.01(+0.22%)
Jul 04, 2002 5.952 5.965 5.931 5.952 31,094 +0.00(+0.00%)
Jul 03, 2002 5.952 5.965 5.931 5.952 31,094 +0.00(+0.07%)
Jul 02, 2002 5.905 5.961 5.900 5.948 66,334 +0.05(+0.81%)
Jul 01, 2002 5.857 5.922 5.857 5.900 41,458 +0.04(+0.67%)
Jun 28, 2002 5.857 5.874 5.844 5.861 57,121 +0.01(+0.15%)
Jun 27, 2002 5.840 5.870 5.840 5.853 46,526 +0.03(+0.60%)
Jun 26, 2002 5.792 5.853 5.787 5.818 53,435 +0.03(+0.53%)
Jun 25, 2002 5.809 5.857 5.779 5.787 79,232 -0.03(-0.45%)
Jun 21, 2002 5.805 5.840 5.779 5.813 74,395 -0.01(-0.15%)
Jun 20, 2002 5.770 5.822 5.770 5.822 63,800 +0.06(+0.98%)
Jun 19, 2002 5.787 5.787 5.766 5.766 27,639 -0.02(-0.38%)
Jun 18, 2002 5.770 5.787 5.753 5.787 69,558 -0.01(-0.15%)
Jun 17, 2002 5.818 5.827 5.779 5.796 50,211 -0.05(-0.82%)
Jun 14, 2002 5.796 5.844 5.796 5.844 30,863 +0.05(+0.90%)
Jun 12, 2002 5.761 5.818 5.757 5.792 76,929 +0.01(+0.23%)
Jun 11, 2002 5.727 5.805 5.727 5.779 123,685 +0.04(+0.68%)
Jun 10, 2002 5.718 5.744 5.696 5.740 99,731 +0.03(+0.53%)
Jun 07, 2002 5.748 5.766 5.709 5.709 63,339 -0.04(-0.68%)
Jun 06, 2002 5.774 5.779 5.740 5.748 38,694 -0.03(-0.45%)
Jun 05, 2002 5.757 5.774 5.740 5.774 64,491 -0.02(-0.30%)
May 31, 2002 5.731 5.796 5.731 5.792 65,873 +0.07(+1.21%)
May 28, 2002 5.701 5.735 5.701 5.722 41,228 +0.02(+0.30%)
May 27, 2002 5.714 5.718 5.692 5.705 27,639 +0.00(+0.00%)
May 24, 2002 5.714 5.718 5.692 5.705 27,639 -0.01(-0.15%)
May 23, 2002 5.705 5.727 5.688 5.714 45,835 +0.03(+0.61%)
May 22, 2002 5.670 5.709 5.670 5.679 77,620 -0.01(-0.15%)
May 21, 2002 5.662 5.692 5.653 5.688 78,771 -0.01(-0.15%)
May 20, 2002 5.670 5.705 5.666 5.696 100,422 +0.03(+0.46%)
May 17, 2002 5.644 5.670 5.631 5.670 37,082 +0.00(+0.08%)
May 16, 2002 5.683 5.688 5.622 5.666 128,061 -0.04(-0.76%)
May 15, 2002 5.705 5.714 5.688 5.709 24,875 +0.00(+0.08%)
May 14, 2002 5.709 5.718 5.679 5.705 51,823 +0.00(+0.00%)
May 13, 2002 5.709 5.709 5.683 5.705 40,767 +0.00(+0.00%)
May 10, 2002 5.683 5.718 5.683 5.705 60,806 +0.03(+0.54%)
May 09, 2002 5.688 5.709 5.657 5.675 55,278 -0.01(-0.23%)
May 08, 2002 5.709 5.714 5.653 5.688 58,503 -0.04(-0.76%)
May 07, 2002 5.679 5.731 5.653 5.731 81,075 +0.02(+0.38%)
May 06, 2002 5.709 5.709 5.692 5.709 16,353 +0.01(+0.15%)
May 03, 2002 5.644 5.701 5.644 5.701 22,341 +0.06(+1.00%)
May 02, 2002 5.644 5.666 5.627 5.644 44,453 -0.02(-0.31%)
May 01, 2002 5.657 5.683 5.653 5.662 24,875 -0.02(-0.31%)
Apr 30, 2002 5.675 5.688 5.657 5.679 100,652 +0.01(+0.15%)
Apr 29, 2002 5.653 5.675 5.653 5.670 39,846 +0.02(+0.31%)
Apr 26, 2002 5.640 5.679 5.640 5.653 62,418 -0.01(-0.23%)
Apr 25, 2002 5.614 5.675 5.614 5.666 63,800 +0.05(+0.93%)
Apr 24, 2002 5.592 5.614 5.588 5.614 39,155 +0.01(+0.23%)
Apr 23, 2002 5.631 5.662 5.601 5.601 74,395 -0.01(-0.23%)
Apr 22, 2002 5.592 5.631 5.592 5.614 26,717 +0.01(+0.23%)
Apr 19, 2002 5.609 5.627 5.596 5.601 31,554 -0.03(-0.54%)
Apr 18, 2002 5.614 5.631 5.609 5.631 13,358 -0.00(-0.08%)
Apr 17, 2002 5.627 5.635 5.601 5.635 47,907 +0.03(+0.54%)
Apr 16, 2002 5.609 5.627 5.557 5.605 89,827 -0.03(-0.54%)
Apr 15, 2002 5.614 5.644 5.609 5.635 20,499 -0.02(-0.31%)
Apr 12, 2002 5.640 5.666 5.640 5.653 40,998 +0.01(+0.23%)
Apr 11, 2002 5.609 5.688 5.601 5.640 104,568 +0.02(+0.31%)
Apr 10, 2002 5.640 5.640 5.601 5.622 49,520 -0.00(-0.08%)
Apr 09, 2002 5.657 5.657 5.627 5.627 55,278 -0.03(-0.54%)
Apr 08, 2002 5.662 5.675 5.657 5.657 44,222 -0.00(-0.08%)
Apr 05, 2002 5.653 5.670 5.653 5.662 51,132 +0.02(+0.31%)
Apr 04, 2002 5.662 5.675 5.635 5.644 71,170 -0.00(-0.08%)
Apr 03, 2002 5.627 5.657 5.622 5.649 31,324 +0.02(+0.39%)
Apr 02, 2002 5.618 5.640 5.601 5.627 57,581 +0.01(+0.23%)
Apr 01, 2002 5.596 5.618 5.570 5.614 79,232 +0.01(+0.23%)
Mar 29, 2002 5.592 5.622 5.592 5.601 56,199 +0.00(+0.00%)
Mar 28, 2002 5.592 5.622 5.592 5.601 56,199 -0.00(-0.08%)
Mar 27, 2002 5.579 5.640 5.579 5.605 59,193 +0.05(+0.86%)
Mar 26, 2002 5.492 5.583 5.492 5.557 68,637 +0.07(+1.27%)
Mar 25, 2002 5.479 5.497 5.462 5.488 60,806 +0.00(+0.08%)
Mar 22, 2002 5.431 5.544 5.431 5.484 139,347 +0.03(+0.48%)
Mar 21, 2002 5.462 5.484 5.410 5.457 96,737 -0.00(-0.08%)
Mar 20, 2002 5.549 5.570 5.449 5.462 151,785 -0.08(-1.49%)
Mar 19, 2002 5.592 5.670 5.544 5.544 88,675 -0.10(-1.77%)
Mar 18, 2002 5.653 5.653 5.592 5.644 38,464 -0.03(-0.61%)
Mar 15, 2002 5.662 5.696 5.627 5.679 35,930 +0.03(+0.62%)
Mar 14, 2002 5.644 5.662 5.609 5.644 27,408 -0.03(-0.61%)
Mar 13, 2002 5.709 5.722 5.675 5.679 31,554 -0.03(-0.61%)
Mar 12, 2002 5.735 5.740 5.679 5.714 37,543 +0.02(+0.38%)
Mar 11, 2002 5.805 5.805 5.692 5.692 62,648 -0.08(-1.43%)
Mar 08, 2002 5.970 5.970 5.761 5.774 114,702 -0.20(-3.34%)
Mar 07, 2002 6.039 6.039 5.931 5.974 138,426 -0.02(-0.36%)
Mar 06, 2002 5.978 6.005 5.978 5.996 31,094 +0.01(+0.22%)
Mar 05, 2002 5.970 6.000 5.961 5.983 44,683 +0.01(+0.15%)
Mar 04, 2002 5.935 5.974 5.935 5.974 46,526 +0.03(+0.44%)
Mar 01, 2002 5.952 5.965 5.926 5.948 41,228 -0.00(-0.07%)
Feb 28, 2002 5.931 5.952 5.931 5.952 42,610 +0.02(+0.37%)
Feb 27, 2002 5.957 5.957 5.931 5.931 71,170 -0.01(-0.22%)
Feb 26, 2002 5.952 5.970 5.944 5.944 51,823 -0.01(-0.22%)
Feb 25, 2002 5.931 5.957 5.922 5.957 32,706 +0.02(+0.29%)
Feb 22, 2002 5.978 5.978 5.913 5.939 46,986 -0.03(-0.44%)
Feb 21, 2002 5.983 6.000 5.961 5.965 47,447 -0.00(-0.07%)
Feb 20, 2002 5.970 6.009 5.939 5.970 46,065 +0.03(+0.59%)
Feb 19, 2002 5.913 5.970 5.913 5.935 64,721 +0.02(+0.29%)
Feb 18, 2002 5.944 5.957 5.918 5.918 20,499 +0.00(+0.00%)
Feb 15, 2002 5.944 5.957 5.918 5.918 20,499 -0.03(-0.58%)
Feb 14, 2002 5.939 5.991 5.926 5.952 82,687 +0.01(+0.15%)
Feb 13, 2002 5.935 5.965 5.931 5.944 2,786,954 -0.03(-0.58%)
Feb 12, 2002 5.987 6.013 5.939 5.978 73,474 -0.01(-0.15%)
Feb 11, 2002 5.944 5.987 5.939 5.987 30,172 +0.02(+0.29%)
Feb 08, 2002 5.948 5.970 5.948 5.970 27,408 +0.03(+0.44%)
Feb 07, 2002 5.961 5.961 5.913 5.944 42,380 -0.01(-0.22%)
Feb 06, 2002 5.905 5.957 5.896 5.957 85,451 +0.04(+0.66%)
Feb 05, 2002 5.918 5.948 5.913 5.918 81,075 +0.02(+0.29%)
Feb 04, 2002 5.844 5.900 5.831 5.900 31,094 +0.04(+0.74%)
Feb 01, 2002 5.853 5.905 5.835 5.857 184,261 +0.00(+0.07%)
Jan 31, 2002 5.844 5.853 5.835 5.853 61,727 +0.02(+0.37%)
Jan 30, 2002 5.853 5.853 5.822 5.831 67,485 -0.03(-0.44%)
Jan 29, 2002 5.818 5.857 5.800 5.857 103,647 +0.04(+0.67%)
Jan 28, 2002 5.827 5.848 5.818 5.818 73,704 -0.01(-0.15%)
Jan 25, 2002 5.857 5.870 5.827 5.827 4,353,176 -0.03(-0.59%)
Jan 24, 2002 5.861 5.883 5.853 5.861 12,667 -0.01(-0.15%)
Jan 23, 2002 5.840 5.874 5.831 5.870 53,435 +0.02(+0.37%)
Jan 22, 2002 5.844 5.870 5.844 5.848 20,729 -0.01(-0.22%)
Jan 21, 2002 5.840 5.861 5.835 5.861 16,353 +0.00(+0.00%)
Jan 18, 2002 5.840 5.861 5.835 5.861 16,353 +0.00(+0.07%)
Jan 17, 2002 5.857 5.861 5.827 5.857 34,318 +0.00(+0.00%)
Jan 16, 2002 5.800 5.857 5.796 5.857 79,002 +0.05(+0.82%)
Jan 15, 2002 5.805 5.818 5.779 5.809 3,477,934 -0.00(-0.07%)
Jan 14, 2002 5.800 5.822 5.800 5.813 23,723 -0.00(-0.07%)
Jan 11, 2002 5.731 5.818 5.731 5.818 77,620 +0.07(+1.13%)
Jan 10, 2002 5.731 5.774 5.696 5.753 55,048 +0.01(+0.15%)
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.