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 )

10.81 +0.03 (+0.28%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 (%)
Apr 29, 2005 6.698 6.741 6.698 6.728 34,017 +0.00(+0.00%)
Apr 28, 2005 6.720 6.733 6.694 6.728 77,290 +0.02(+0.26%)
Apr 27, 2005 6.698 6.715 6.672 6.711 42,579 +0.01(+0.19%)
Apr 26, 2005 6.672 6.715 6.668 6.698 36,331 +0.02(+0.32%)
Apr 25, 2005 6.685 6.707 6.676 6.676 55,075 +0.00(+0.00%)
Apr 22, 2005 6.672 6.685 6.659 6.676 33,323 +0.01(+0.19%)
Apr 21, 2005 6.689 6.689 6.655 6.663 65,489 -0.01(-0.13%)
Apr 20, 2005 6.689 6.689 6.668 6.672 56,232 -0.00(-0.06%)
Apr 19, 2005 6.655 6.728 6.651 6.676 69,191 +0.02(+0.26%)
Apr 18, 2005 6.668 6.685 6.646 6.659 80,067 +0.00(+0.00%)
Apr 15, 2005 6.707 6.728 6.651 6.659 103,671 -0.04(-0.64%)
Apr 14, 2005 6.715 6.733 6.676 6.702 106,911 +0.00(+0.06%)
Apr 13, 2005 6.651 6.698 6.651 6.698 56,926 +0.00(+0.06%)
Apr 12, 2005 6.629 6.694 6.599 6.694 90,018 +0.08(+1.18%)
Apr 11, 2005 6.612 6.638 6.607 6.616 25,686 +0.03(+0.39%)
Apr 08, 2005 6.573 6.603 6.551 6.590 45,587 -0.02(-0.33%)
Apr 07, 2005 6.594 6.642 6.594 6.612 51,373 -0.02(-0.33%)
Apr 06, 2005 6.577 6.655 6.534 6.633 107,374 +0.08(+1.25%)
Apr 05, 2005 6.508 6.551 6.504 6.551 45,356 +0.03(+0.46%)
Apr 04, 2005 6.478 6.560 6.473 6.521 44,430 -0.05(-0.72%)
Apr 01, 2005 6.698 6.698 6.525 6.568 105,291 +0.11(+1.67%)
Mar 31, 2005 6.370 6.460 6.348 6.460 111,770 +0.11(+1.77%)
Mar 30, 2005 6.292 6.348 6.279 6.348 103,440 +0.04(+0.62%)
Mar 29, 2005 6.361 6.378 6.301 6.309 95,340 -0.03(-0.41%)
Mar 28, 2005 6.374 6.400 6.309 6.335 67,571 -0.04(-0.68%)
Mar 24, 2005 6.361 6.383 6.357 6.378 74,513 +0.02(+0.27%)
Mar 23, 2005 6.495 6.534 6.357 6.361 105,522 -0.17(-2.58%)
Mar 22, 2005 6.568 6.568 6.525 6.530 70,348 -0.04(-0.59%)
Mar 21, 2005 6.573 6.599 6.568 6.568 89,787 -0.04(-0.65%)
Mar 18, 2005 6.560 6.616 6.530 6.612 153,887 +0.06(+0.99%)
Mar 17, 2005 6.517 6.586 6.517 6.547 45,124 +0.01(+0.13%)
Mar 16, 2005 6.534 6.577 6.530 6.538 135,143 -0.02(-0.26%)
Mar 15, 2005 6.620 6.620 6.551 6.555 91,638 -0.02(-0.33%)
Mar 14, 2005 6.651 6.651 6.577 6.577 165,689 -0.09(-1.36%)
Mar 11, 2005 6.707 6.733 6.668 6.668 122,647 -0.10(-1.53%)
Mar 10, 2005 6.763 6.772 6.720 6.772 71,737 +0.01(+0.19%)
Mar 09, 2005 6.828 6.871 6.702 6.759 220,996 -0.13(-1.88%)
Mar 08, 2005 6.875 6.893 6.858 6.888 52,761 +0.00(+0.06%)
Mar 07, 2005 6.854 6.884 6.854 6.884 58,083 +0.00(+0.00%)
Mar 04, 2005 6.875 6.901 6.871 6.884 44,199 +0.03(+0.44%)
Mar 03, 2005 6.789 6.862 6.789 6.854 77,753 +0.05(+0.70%)
Mar 02, 2005 6.785 6.810 6.776 6.806 34,942 +0.02(+0.25%)
Mar 01, 2005 6.793 6.823 6.789 6.789 62,017 -0.01(-0.19%)
Feb 28, 2005 6.810 6.836 6.789 6.802 100,894 -0.03(-0.38%)
Feb 25, 2005 6.845 6.845 6.828 6.828 64,794 +0.01(+0.13%)
Feb 24, 2005 6.785 6.819 6.785 6.819 65,951 +0.04(+0.64%)
Feb 23, 2005 6.672 6.789 6.672 6.776 65,720 +0.06(+0.97%)
Feb 22, 2005 6.694 6.759 6.672 6.711 48,596 +0.00(+0.06%)
Feb 18, 2005 6.780 6.780 6.698 6.707 88,167 -0.07(-1.02%)
Feb 17, 2005 6.815 6.815 6.767 6.776 113,159 -0.03(-0.51%)
Feb 16, 2005 6.828 6.828 6.780 6.810 91,638 -0.02(-0.25%)
Feb 15, 2005 6.776 6.841 6.776 6.828 69,422 +0.01(+0.19%)
Feb 14, 2005 6.810 6.828 6.806 6.815 70,811 +0.00(+0.00%)
Feb 11, 2005 6.841 6.849 6.780 6.815 126,349 -0.03(-0.50%)
Feb 10, 2005 6.823 6.880 6.806 6.849 113,390 +0.03(+0.38%)
Feb 09, 2005 6.819 6.823 6.785 6.823 59,240 +0.01(+0.19%)
Feb 08, 2005 6.767 6.810 6.763 6.810 72,199 +0.05(+0.77%)
Feb 07, 2005 6.754 6.763 6.724 6.759 105,985 +0.02(+0.26%)
Feb 04, 2005 6.754 6.763 6.728 6.741 101,588 +0.03(+0.39%)
Feb 03, 2005 6.689 6.715 6.668 6.715 133,754 +0.03(+0.39%)
Feb 02, 2005 6.625 6.689 6.620 6.689 167,077 +0.04(+0.65%)
Feb 01, 2005 6.646 6.646 6.625 6.646 94,183 +0.01(+0.20%)
Jan 31, 2005 6.642 6.659 6.629 6.633 75,671 +0.00(+0.00%)
Jan 28, 2005 6.646 6.668 6.629 6.633 107,142 -0.00(-0.07%)
Jan 27, 2005 6.633 6.707 6.629 6.638 122,184 +0.01(+0.16%)
Jan 26, 2005 6.672 6.672 6.603 6.627 140,465 -0.04(-0.67%)
Jan 25, 2005 6.694 6.715 6.668 6.672 103,440 -0.02(-0.26%)
Jan 24, 2005 6.698 6.720 6.681 6.689 78,910 -0.00(-0.06%)
Jan 21, 2005 6.689 6.698 6.668 6.694 104,597 +0.02(+0.26%)
Jan 20, 2005 6.694 6.707 6.672 6.676 115,242 +0.00(+0.00%)
Jan 19, 2005 6.720 6.720 6.672 6.676 100,894 +0.00(+0.06%)
Jan 18, 2005 6.694 6.694 6.642 6.672 164,532 -0.02(-0.32%)
Jan 14, 2005 6.646 6.694 6.642 6.694 89,555 -0.03(-0.45%)
Jan 13, 2005 6.720 6.728 6.689 6.724 54,844 +0.00(+0.06%)
Jan 12, 2005 6.741 6.741 6.702 6.720 81,687 -0.02(-0.32%)
Jan 11, 2005 6.642 6.776 6.633 6.741 170,549 +0.07(+1.04%)
Jan 10, 2005 6.694 6.694 6.629 6.672 114,085 +0.03(+0.39%)
Jan 07, 2005 6.651 6.659 6.616 6.646 109,688 +0.01(+0.13%)
Jan 06, 2005 6.629 6.638 6.599 6.638 90,944 +0.00(+0.07%)
Jan 05, 2005 6.633 6.633 6.564 6.633 104,828 +0.05(+0.79%)
Jan 04, 2005 6.586 6.590 6.560 6.581 64,331 +0.01(+0.13%)
Jan 03, 2005 6.568 6.607 6.564 6.573 146,251 -0.01(-0.20%)
Dec 31, 2004 6.538 6.590 6.538 6.586 96,729 +0.06(+0.86%)
Dec 30, 2004 6.508 6.538 6.504 6.530 75,439 +0.02(+0.33%)
Dec 29, 2004 6.521 6.547 6.486 6.508 55,075 +0.03(+0.47%)
Dec 28, 2004 6.499 6.499 6.460 6.478 55,538 +0.01(+0.20%)
Dec 27, 2004 6.473 6.482 6.460 6.465 56,464 +0.00(+0.00%)
Dec 23, 2004 6.478 6.482 6.452 6.465 67,108 -0.01(-0.20%)
Dec 22, 2004 6.469 6.478 6.456 6.478 51,835 +0.02(+0.33%)
Dec 21, 2004 6.465 6.469 6.443 6.456 43,967 +0.00(+0.07%)
Dec 20, 2004 6.469 6.482 6.443 6.452 42,348 +0.00(+0.07%)
Dec 17, 2004 6.460 6.460 6.434 6.447 28,232 -0.01(-0.20%)
Dec 16, 2004 6.491 6.508 6.443 6.460 107,837 -0.05(-0.73%)
Dec 15, 2004 6.491 6.512 6.482 6.508 69,422 +0.03(+0.53%)
Dec 14, 2004 6.486 6.495 6.465 6.473 53,455 -0.02(-0.33%)
Dec 13, 2004 6.460 6.499 6.456 6.495 65,257 -0.01(-0.13%)
Dec 10, 2004 6.521 6.530 6.478 6.504 71,505 -0.01(-0.13%)
Dec 09, 2004 6.486 6.512 6.486 6.512 70,348 +0.02(+0.27%)
Dec 08, 2004 6.486 6.547 6.482 6.495 138,845 +0.00(+0.00%)
Dec 07, 2004 6.482 6.495 6.473 6.495 70,580 +0.02(+0.33%)
Dec 06, 2004 6.469 6.478 6.443 6.473 86,547 +0.02(+0.33%)
Dec 03, 2004 6.426 6.482 6.426 6.452 110,151 +0.05(+0.81%)
Dec 02, 2004 6.426 6.426 6.396 6.400 187,210 -0.02(-0.27%)
Dec 01, 2004 6.434 6.439 6.409 6.417 86,315 +0.01(+0.20%)
Nov 30, 2004 6.434 6.439 6.352 6.404 128,895 -0.03(-0.40%)
Nov 29, 2004 6.491 6.491 6.417 6.430 66,183 -0.06(-0.93%)
Nov 26, 2004 6.469 6.495 6.469 6.491 46,744 +0.03(+0.40%)
Nov 24, 2004 6.460 6.465 6.426 6.465 47,207 +0.02(+0.34%)
Nov 23, 2004 6.434 6.460 6.421 6.443 89,324 +0.03(+0.40%)
Nov 22, 2004 6.499 6.499 6.413 6.417 196,929 +0.02(+0.34%)
Nov 19, 2004 6.430 6.430 6.357 6.396 86,315 -0.03(-0.54%)
Nov 18, 2004 6.387 6.434 6.387 6.430 80,762 +0.03(+0.40%)
Nov 17, 2004 6.421 6.430 6.387 6.404 58,546 -0.01(-0.20%)
Nov 16, 2004 6.409 6.421 6.378 6.417 69,654 +0.01(+0.20%)
Nov 15, 2004 6.326 6.421 6.326 6.404 125,192 +0.08(+1.23%)
Nov 12, 2004 6.301 6.326 6.275 6.326 188,367 +0.03(+0.55%)
Nov 11, 2004 6.301 6.301 6.270 6.292 87,472 +0.03(+0.41%)
Nov 10, 2004 6.270 6.292 6.249 6.266 145,325 +0.02(+0.28%)
Nov 09, 2004 6.253 6.270 6.240 6.249 104,365 -0.02(-0.34%)
Nov 08, 2004 6.370 6.370 6.240 6.270 246,451 -0.13(-2.09%)
Nov 05, 2004 6.486 6.512 6.391 6.404 179,342 -0.13(-1.92%)
Nov 04, 2004 6.521 6.538 6.504 6.530 76,828 +0.01(+0.13%)
Nov 03, 2004 6.504 6.521 6.491 6.521 75,902 +0.01(+0.20%)
Nov 02, 2004 6.517 6.525 6.478 6.508 214,748 -0.01(-0.20%)
Nov 01, 2004 6.530 6.543 6.499 6.521 109,688 -0.03(-0.40%)
Oct 29, 2004 6.555 6.555 6.517 6.547 123,110 +0.01(+0.13%)
Oct 28, 2004 6.551 6.551 6.517 6.538 111,076 -0.00(-0.07%)
Oct 27, 2004 6.555 6.564 6.543 6.543 59,472 -0.01(-0.13%)
Oct 26, 2004 6.547 6.560 6.525 6.551 170,549 +0.03(+0.40%)
Oct 25, 2004 6.525 6.530 6.512 6.525 110,151 +0.02(+0.27%)
Oct 22, 2004 6.504 6.517 6.499 6.508 74,051 -0.00(-0.07%)
Oct 21, 2004 6.525 6.538 6.495 6.512 86,084 +0.00(+0.07%)
Oct 20, 2004 6.543 6.560 6.508 6.508 55,538 -0.03(-0.46%)
Oct 19, 2004 6.517 6.538 6.495 6.538 64,100 +0.03(+0.40%)
Oct 18, 2004 6.482 6.525 6.465 6.512 67,108 +0.03(+0.53%)
Oct 15, 2004 6.478 6.495 6.469 6.478 53,687 -0.02(-0.27%)
Oct 14, 2004 6.478 6.499 6.465 6.495 52,298 +0.02(+0.33%)
Oct 13, 2004 6.465 6.504 6.452 6.473 119,407 -0.06(-0.93%)
Oct 12, 2004 6.491 6.534 6.491 6.534 88,398 +0.04(+0.67%)
Oct 11, 2004 6.521 6.521 6.482 6.491 66,183 -0.00(-0.07%)
Oct 08, 2004 6.499 6.512 6.482 6.495 71,042 +0.04(+0.60%)
Oct 07, 2004 6.413 6.469 6.413 6.456 65,026 +0.00(+0.07%)
Oct 06, 2004 6.434 6.473 6.434 6.452 106,217 +0.01(+0.20%)
Oct 05, 2004 6.404 6.447 6.404 6.439 77,059 +0.05(+0.74%)
Oct 04, 2004 6.413 6.417 6.391 6.391 84,233 -0.03(-0.47%)
Oct 01, 2004 6.421 6.426 6.378 6.421 106,911 -0.01(-0.20%)
Sep 30, 2004 6.439 6.452 6.409 6.434 104,828 -0.01(-0.13%)
Sep 29, 2004 6.460 6.460 6.421 6.443 89,092 -0.02(-0.27%)
Sep 28, 2004 6.439 6.478 6.439 6.460 76,133 +0.02(+0.27%)
Sep 27, 2004 6.439 6.460 6.434 6.443 55,538 +0.00(+0.07%)
Sep 24, 2004 6.447 6.447 6.417 6.439 56,001 -0.01(-0.13%)
Sep 23, 2004 6.460 6.460 6.434 6.447 102,514 -0.00(-0.07%)
Sep 22, 2004 6.443 6.460 6.417 6.452 66,414 +0.01(+0.13%)
Sep 21, 2004 6.439 6.443 6.396 6.443 158,052 +0.02(+0.34%)
Sep 20, 2004 6.426 6.439 6.417 6.421 73,356 +0.00(+0.07%)
Sep 17, 2004 6.439 6.443 6.396 6.417 113,390 -0.01(-0.20%)
Sep 16, 2004 6.439 6.447 6.404 6.430 68,497 +0.03(+0.54%)
Sep 15, 2004 6.391 6.396 6.387 6.396 64,563 -0.01(-0.13%)
Sep 14, 2004 6.426 6.443 6.391 6.404 43,736 -0.00(-0.07%)
Sep 13, 2004 6.417 6.430 6.400 6.409 93,952 -0.01(-0.20%)
Sep 10, 2004 6.391 6.439 6.365 6.421 65,026 +0.01(+0.20%)
Sep 09, 2004 6.409 6.413 6.383 6.409 125,424 +0.00(+0.00%)
Sep 08, 2004 6.383 6.417 6.378 6.409 110,151 +0.00(+0.07%)
Sep 07, 2004 6.400 6.439 6.400 6.404 81,224 +0.01(+0.20%)
Sep 03, 2004 6.465 6.465 6.387 6.391 79,142 -0.07(-1.07%)
Sep 02, 2004 6.447 6.465 6.426 6.460 63,174 +0.02(+0.27%)
Sep 01, 2004 6.456 6.456 6.426 6.443 80,530 +0.01(+0.13%)
Aug 31, 2004 6.447 6.456 6.434 6.434 156,664 +0.00(+0.00%)
Aug 30, 2004 6.387 6.439 6.374 6.434 61,092 +0.05(+0.74%)
Aug 27, 2004 6.434 6.434 6.365 6.387 71,042 -0.00(-0.07%)
Aug 26, 2004 6.370 6.404 6.370 6.391 71,737 +0.03(+0.54%)
Aug 25, 2004 6.331 6.374 6.331 6.357 61,786 +0.03(+0.41%)
Aug 24, 2004 6.365 6.374 6.318 6.331 107,605 -0.01(-0.14%)
Aug 23, 2004 6.335 6.365 6.326 6.339 47,439 +0.00(+0.07%)
Aug 20, 2004 6.344 6.361 6.331 6.335 62,249 +0.01(+0.21%)
Aug 19, 2004 6.322 6.352 6.301 6.322 90,249 +0.02(+0.27%)
Aug 18, 2004 6.313 6.322 6.296 6.305 116,862 -0.01(-0.14%)
Aug 17, 2004 6.309 6.318 6.275 6.313 51,373 +0.00(+0.07%)
Aug 16, 2004 6.313 6.318 6.283 6.309 54,381 +0.00(+0.00%)
Aug 13, 2004 6.244 6.313 6.244 6.309 51,373 +0.04(+0.62%)
Aug 12, 2004 6.240 6.275 6.227 6.270 37,488 -0.01(-0.21%)
Aug 11, 2004 6.279 6.292 6.266 6.283 57,621 +0.01(+0.14%)
Aug 10, 2004 6.288 6.292 6.275 6.275 23,835 -0.01(-0.14%)
Aug 09, 2004 6.270 6.301 6.236 6.283 105,291 +0.03(+0.48%)
Aug 06, 2004 6.227 6.292 6.227 6.253 119,407 +0.02(+0.28%)
Aug 05, 2004 6.236 6.236 6.218 6.236 38,414 -0.00(-0.07%)
Aug 04, 2004 6.218 6.240 6.201 6.240 52,298 +0.02(+0.28%)
Aug 03, 2004 6.210 6.227 6.205 6.223 62,712 +0.02(+0.28%)
Aug 02, 2004 6.201 6.240 6.192 6.205 108,299 +0.01(+0.14%)
Jul 30, 2004 6.175 6.205 6.171 6.197 98,812 +0.03(+0.56%)
Jul 29, 2004 6.136 6.162 6.136 6.162 28,232 +0.04(+0.64%)
Jul 28, 2004 6.128 6.158 6.102 6.123 117,324 -0.03(-0.56%)
Jul 27, 2004 6.192 6.197 6.145 6.158 62,249 -0.04(-0.63%)
Jul 26, 2004 6.192 6.214 6.184 6.197 88,861 -0.03(-0.55%)
Jul 23, 2004 6.231 6.231 6.197 6.231 44,893 +0.00(+0.07%)
Jul 22, 2004 6.180 6.227 6.175 6.227 28,694 +0.05(+0.77%)
Jul 21, 2004 6.253 6.253 6.154 6.180 55,075 -0.07(-1.17%)
Jul 20, 2004 6.236 6.275 6.220 6.253 76,828 -0.01(-0.14%)
Jul 19, 2004 6.266 6.279 6.223 6.262 70,580 +0.03(+0.42%)
Jul 16, 2004 6.223 6.270 6.201 6.236 71,042 +0.01(+0.21%)
Jul 15, 2004 6.236 6.240 6.210 6.223 34,017 -0.01(-0.21%)
Jul 14, 2004 6.253 6.253 6.192 6.236 62,943 -0.03(-0.48%)
Jul 13, 2004 6.205 6.296 6.201 6.266 80,067 +0.00(+0.00%)
Jul 12, 2004 6.244 6.266 6.240 6.266 51,373 +0.03(+0.42%)
Jul 09, 2004 6.201 6.253 6.188 6.240 71,968 +0.05(+0.77%)
Jul 08, 2004 6.180 6.201 6.167 6.192 61,786 +0.03(+0.49%)
Jul 07, 2004 6.132 6.175 6.132 6.162 71,968 +0.03(+0.49%)
Jul 06, 2004 6.115 6.132 6.097 6.132 77,290 +0.03(+0.50%)
Jul 02, 2004 6.059 6.106 6.046 6.102 109,919 +0.07(+1.15%)
Jul 01, 2004 5.998 6.033 5.976 6.033 90,481 +0.05(+0.79%)
Jun 30, 2004 5.963 5.985 5.955 5.985 49,290 +0.03(+0.44%)
Jun 29, 2004 6.007 6.007 5.942 5.959 36,099 -0.06(-0.93%)
Jun 28, 2004 6.028 6.046 6.011 6.015 51,604 -0.01(-0.21%)
Jun 25, 2004 6.059 6.071 5.994 6.028 62,017 -0.01(-0.14%)
Jun 24, 2004 5.994 6.037 5.989 6.037 79,605 +0.09(+1.45%)
Jun 23, 2004 5.950 5.963 5.916 5.950 72,199 +0.02(+0.29%)
Jun 22, 2004 5.938 5.946 5.912 5.933 60,397 +0.01(+0.22%)
Jun 21, 2004 5.912 5.938 5.907 5.920 53,455 +0.04(+0.74%)
Jun 18, 2004 5.890 5.903 5.873 5.877 34,711 +0.00(+0.00%)
Jun 17, 2004 5.938 5.938 5.847 5.877 78,910 -0.05(-0.80%)
Jun 16, 2004 5.903 5.946 5.890 5.925 74,976 +0.04(+0.66%)
Jun 15, 2004 5.855 5.912 5.829 5.886 113,390 +0.06(+1.11%)
Jun 14, 2004 5.899 5.912 5.804 5.821 133,986 -0.08(-1.32%)
Jun 10, 2004 5.899 5.907 5.881 5.899 97,886 -0.06(-0.94%)
Jun 09, 2004 6.011 6.011 5.942 5.955 75,208 -0.04(-0.72%)
Jun 08, 2004 5.976 5.998 5.963 5.998 64,100 -0.01(-0.22%)
Jun 07, 2004 5.994 6.015 5.985 6.011 34,248 +0.00(+0.07%)
Jun 04, 2004 6.028 6.033 5.968 6.007 61,092 +0.00(+0.00%)
Jun 03, 2004 6.024 6.046 5.998 6.007 42,348 +0.00(+0.00%)
Jun 02, 2004 6.071 6.076 5.963 6.007 124,035 -0.03(-0.50%)
Jun 01, 2004 6.063 6.084 6.037 6.037 42,579 -0.03(-0.50%)
May 28, 2004 6.093 6.145 6.059 6.067 152,267 -0.03(-0.50%)
May 27, 2004 6.128 6.128 6.093 6.097 59,472 -0.03(-0.42%)
May 26, 2004 6.071 6.123 6.071 6.123 50,910 +0.04(+0.71%)
May 25, 2004 5.972 6.093 5.972 6.080 109,456 +0.11(+1.88%)
May 24, 2004 5.959 5.985 5.955 5.968 33,554 -0.01(-0.14%)
May 21, 2004 5.925 5.981 5.925 5.976 40,496 +0.06(+0.95%)
May 20, 2004 5.890 5.955 5.886 5.920 134,680 +0.01(+0.22%)
May 19, 2004 5.864 5.907 5.860 5.907 84,464 +0.05(+0.81%)
May 18, 2004 5.812 5.877 5.812 5.860 74,282 +0.05(+0.82%)
May 17, 2004 5.791 5.842 5.782 5.812 69,191 +0.00(+0.07%)
May 14, 2004 5.704 5.812 5.704 5.808 119,407 +0.10(+1.82%)
May 13, 2004 5.713 5.726 5.683 5.704 98,349 +0.00(+0.00%)
May 12, 2004 5.769 5.773 5.700 5.704 129,589 -0.09(-1.49%)
May 11, 2004 5.683 5.791 5.683 5.791 160,135 +0.13(+2.29%)
May 10, 2004 5.730 5.769 5.652 5.661 187,210 -0.10(-1.65%)
May 07, 2004 5.704 5.786 5.704 5.756 203,872 -0.13(-2.27%)
May 06, 2004 5.933 5.933 5.877 5.890 166,152 -0.04(-0.73%)
May 05, 2004 5.968 5.976 5.933 5.933 85,390 -0.03(-0.51%)
May 04, 2004 5.985 6.011 5.963 5.963 109,688 -0.02(-0.36%)
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.