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

15.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 16.04 16.04 15.56 15.65 21,205 -0.31(-1.97%)
Sep 23, 2021 15.98 15.98 15.87 15.96 4,276 +0.03(+0.17%)
Sep 22, 2021 15.85 16.15 15.85 15.94 5,778 +0.05(+0.30%)
Sep 21, 2021 15.82 15.93 15.82 15.89 9,400 +0.09(+0.57%)
Sep 20, 2021 15.95 16.02 15.80 15.80 23,151 -0.18(-1.13%)
Sep 17, 2021 15.96 16.05 15.85 15.98 28,583 -0.08(-0.50%)
Sep 16, 2021 16.15 16.30 16.02 16.06 18,853 -0.17(-1.05%)
Sep 15, 2021 15.90 16.25 15.90 16.23 19,127 +0.32(+2.00%)
Sep 14, 2021 15.90 15.94 15.90 15.91 11,218 -0.08(-0.49%)
Sep 13, 2021 16.04 16.05 15.92 15.99 19,880 -0.13(-0.81%)
Sep 10, 2021 16.03 16.15 16.03 16.12 15,805 +0.17(+1.07%)
Sep 09, 2021 16.07 16.21 15.95 15.95 10,161 -0.11(-0.68%)
Sep 08, 2021 16.11 16.20 15.83 16.06 15,601 -0.18(-1.12%)
Sep 07, 2021 16.27 16.39 16.06 16.24 6,660 -0.14(-0.84%)
Sep 03, 2021 16.38 16.38 16.38 16.38 541 +0.00(+0.00%)
Sep 02, 2021 16.74 16.74 16.34 16.38 16,979 -0.36(-2.15%)
Sep 01, 2021 16.85 16.88 16.70 16.74 27,056 -0.06(-0.36%)
Aug 31, 2021 16.80 16.80 16.53 16.80 15,339 +0.02(+0.12%)
Aug 30, 2021 16.70 16.79 16.62 16.78 13,116 +0.12(+0.72%)
Aug 27, 2021 16.51 16.80 16.17 16.66 26,834 +0.11(+0.66%)
Aug 26, 2021 16.36 16.55 16.19 16.55 13,763 +0.24(+1.47%)
Aug 25, 2021 16.36 16.40 16.22 16.31 8,065 +0.03(+0.18%)
Aug 24, 2021 16.26 16.48 16.26 16.28 11,803 +0.06(+0.37%)
Aug 23, 2021 16.20 16.24 16.10 16.22 15,520 +0.08(+0.50%)
Aug 20, 2021 16.33 16.50 16.05 16.14 16,952 -0.16(-0.98%)
Aug 19, 2021 16.30 16.75 16.22 16.30 14,529 -0.01(-0.06%)
Aug 18, 2021 16.33 16.61 16.01 16.31 27,943 -0.02(-0.12%)
Aug 17, 2021 16.78 16.78 15.99 16.33 39,895 -0.48(-2.86%)
Aug 16, 2021 16.68 17.22 16.42 16.81 25,443 +0.20(+1.20%)
Aug 13, 2021 16.40 16.64 16.24 16.61 27,011 +0.10(+0.61%)
Aug 12, 2021 16.48 16.70 16.45 16.51 31,070 +0.06(+0.36%)
Aug 11, 2021 16.40 16.50 16.25 16.45 10,263 +0.21(+1.29%)
Aug 10, 2021 15.95 16.24 15.93 16.24 9,235 +0.21(+1.31%)
Aug 09, 2021 16.11 16.17 15.90 16.03 12,612 +0.00(+0.00%)
Aug 06, 2021 15.99 16.14 15.95 16.03 13,713 +0.04(+0.25%)
Aug 05, 2021 16.08 16.20 15.85 15.99 11,474 -0.01(-0.06%)
Aug 04, 2021 15.92 15.98 15.87 16.00 20,528 +0.11(+0.69%)
Aug 03, 2021 15.99 16.01 15.89 15.89 19,275 +0.04(+0.25%)
Aug 02, 2021 15.85 16.19 15.79 15.85 20,616 +0.04(+0.25%)
Jul 30, 2021 15.79 15.85 15.78 15.81 10,671 +0.02(+0.13%)
Jul 29, 2021 15.77 15.83 15.76 15.79 17,923 -0.06(-0.38%)
Jul 28, 2021 15.71 15.85 15.61 15.85 16,135 +0.15(+0.96%)
Jul 27, 2021 15.71 15.71 15.63 15.70 14,736 +0.00(+0.00%)
Jul 26, 2021 15.72 15.72 15.63 15.70 28,705 +0.07(+0.45%)
Jul 23, 2021 15.75 15.78 15.56 15.63 12,977 +0.02(+0.13%)
Jul 22, 2021 15.80 15.83 15.61 15.61 10,964 -0.16(-1.01%)
Jul 21, 2021 15.80 15.85 15.73 15.77 11,288 -0.08(-0.50%)
Jul 20, 2021 15.95 15.95 15.81 15.85 49,898 +0.03(+0.19%)
Jul 19, 2021 15.90 15.97 15.75 15.82 26,576 -0.04(-0.25%)
Jul 16, 2021 15.92 15.94 15.85 15.86 12,371 +0.00(+0.00%)
Jul 15, 2021 15.97 15.98 15.85 15.86 15,452 -0.11(-0.69%)
Jul 14, 2021 15.97 16.37 15.94 15.97 54,838 -0.12(-0.75%)
Jul 13, 2021 16.25 16.25 16.04 16.09 20,543 +0.07(+0.44%)
Jul 12, 2021 16.37 16.37 15.97 16.02 27,073 +0.02(+0.12%)
Jul 09, 2021 16.50 16.50 15.93 16.00 26,943 +0.01(+0.06%)
Jul 08, 2021 15.98 16.06 15.95 15.99 20,457 +0.09(+0.57%)
Jul 07, 2021 15.95 16.00 15.84 15.90 16,631 +0.09(+0.57%)
Jul 06, 2021 15.77 15.92 15.77 15.81 19,938 +0.09(+0.57%)
Jul 02, 2021 15.75 15.79 15.69 15.72 26,987 +0.05(+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.