Skip to main content

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

11.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.53 13.56 13.29 13.29 34,541 -0.14(-1.04%)
Sep 29, 2021 13.38 13.49 13.29 13.43 26,976 +0.02(+0.13%)
Sep 28, 2021 13.59 13.59 13.35 13.42 21,328 -0.15(-1.09%)
Sep 27, 2021 13.65 13.65 13.56 13.56 32,154 -0.11(-0.83%)
Sep 24, 2021 14.02 14.02 13.60 13.68 24,262 -0.27(-1.97%)
Sep 23, 2021 13.97 13.97 13.87 13.95 4,892 +0.02(+0.17%)
Sep 22, 2021 13.85 14.11 13.85 13.93 6,611 +0.04(+0.30%)
Sep 21, 2021 13.83 13.92 13.83 13.89 10,755 +0.08(+0.57%)
Sep 20, 2021 13.94 14.00 13.81 13.81 26,488 -0.16(-1.13%)
Sep 17, 2021 13.95 14.03 13.85 13.97 32,703 -0.07(-0.50%)
Sep 16, 2021 14.12 14.25 14.00 14.04 21,571 -0.15(-1.05%)
Sep 15, 2021 13.90 14.20 13.90 14.18 21,884 +0.28(+2.00%)
Sep 14, 2021 13.90 13.93 13.90 13.91 12,835 -0.02(-0.12%)
Sep 13, 2021 13.97 13.98 13.86 13.92 22,830 -0.11(-0.81%)
Sep 10, 2021 13.96 14.06 13.96 14.04 18,150 +0.15(+1.07%)
Sep 09, 2021 13.99 14.12 13.89 13.89 11,669 -0.10(-0.69%)
Sep 08, 2021 14.03 14.11 13.78 13.98 17,916 -0.16(-1.12%)
Sep 07, 2021 14.17 14.27 13.98 14.14 7,648 -0.12(-0.84%)
Sep 03, 2021 14.26 14.26 14.26 14.26 621 +0.00(+0.00%)
Sep 02, 2021 14.58 14.58 14.23 14.26 19,498 -0.31(-2.15%)
Sep 01, 2021 14.67 14.70 14.54 14.58 31,071 -0.05(-0.36%)
Aug 31, 2021 14.63 14.63 14.39 14.63 17,615 +0.02(+0.12%)
Aug 30, 2021 14.54 14.62 14.47 14.61 15,062 +0.10(+0.72%)
Aug 27, 2021 14.38 14.63 14.08 14.51 30,816 +0.10(+0.66%)
Aug 26, 2021 14.25 14.41 14.10 14.41 15,805 +0.21(+1.47%)
Aug 25, 2021 14.25 14.28 14.13 14.20 9,261 +0.03(+0.18%)
Aug 24, 2021 14.16 14.35 14.16 14.18 13,554 +0.05(+0.37%)
Aug 23, 2021 14.11 14.14 14.02 14.12 17,823 +0.07(+0.50%)
Aug 20, 2021 14.22 14.37 13.98 14.05 19,467 -0.14(-0.98%)
Aug 19, 2021 14.19 14.59 14.12 14.19 16,685 -0.01(-0.06%)
Aug 18, 2021 14.22 14.46 13.94 14.20 32,090 -0.02(-0.12%)
Aug 17, 2021 14.61 14.61 13.92 14.22 45,815 -0.42(-2.86%)
Aug 16, 2021 14.52 14.99 14.30 14.64 29,219 +0.17(+1.20%)
Aug 13, 2021 14.28 14.49 14.14 14.46 31,019 +0.14(+0.97%)
Aug 12, 2021 14.30 14.49 14.27 14.32 35,809 +0.05(+0.37%)
Aug 11, 2021 14.23 14.32 14.10 14.27 11,828 +0.18(+1.29%)
Aug 10, 2021 13.84 14.09 13.82 14.09 10,643 +0.18(+1.31%)
Aug 09, 2021 13.98 14.03 13.80 13.91 14,535 +0.00(+0.00%)
Aug 06, 2021 13.87 14.00 13.84 13.91 15,804 +0.03(+0.25%)
Aug 05, 2021 13.95 14.06 13.75 13.87 13,224 -0.01(-0.06%)
Aug 04, 2021 13.81 13.87 13.77 13.88 23,659 +0.10(+0.69%)
Aug 03, 2021 13.87 13.89 13.79 13.79 22,215 +0.03(+0.25%)
Aug 02, 2021 13.75 14.05 13.70 13.75 23,760 +0.03(+0.25%)
Jul 30, 2021 13.70 13.75 13.69 13.72 12,298 +0.02(+0.13%)
Jul 29, 2021 13.68 13.73 13.67 13.70 20,656 -0.05(-0.38%)
Jul 28, 2021 13.63 13.75 13.54 13.75 18,596 +0.13(+0.96%)
Jul 27, 2021 13.63 13.63 13.56 13.62 16,983 +0.00(+0.00%)
Jul 26, 2021 13.64 13.64 13.56 13.62 33,083 +0.06(+0.45%)
Jul 23, 2021 13.67 13.69 13.50 13.56 14,956 +0.02(+0.13%)
Jul 22, 2021 13.71 13.73 13.54 13.54 12,636 -0.14(-1.01%)
Jul 21, 2021 13.71 13.75 13.65 13.68 13,009 -0.07(-0.50%)
Jul 20, 2021 13.84 13.84 13.72 13.75 57,509 +0.03(+0.19%)
Jul 19, 2021 13.80 13.86 13.67 13.73 30,629 -0.03(-0.25%)
Jul 16, 2021 13.81 13.83 13.75 13.76 14,257 +0.00(+0.00%)
Jul 15, 2021 13.86 13.87 13.75 13.76 17,808 -0.10(-0.69%)
Jul 14, 2021 13.86 14.20 13.83 13.86 63,202 -0.05(-0.38%)
Jul 13, 2021 14.05 14.05 13.87 13.91 23,763 +0.06(+0.44%)
Jul 12, 2021 14.15 14.15 13.81 13.85 31,317 +0.02(+0.13%)
Jul 09, 2021 14.26 14.26 13.77 13.83 31,166 +0.01(+0.06%)
Jul 08, 2021 13.81 13.88 13.79 13.82 23,664 +0.08(+0.57%)
Jul 07, 2021 13.79 13.83 13.69 13.75 19,238 +0.08(+0.57%)
Jul 06, 2021 13.63 13.76 13.63 13.67 23,063 +0.08(+0.57%)
Jul 02, 2021 13.62 13.65 13.56 13.59 31,217 +0.04(+0.32%)
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.