Skip to main content

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

10.40 +0.01 (+0.11%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.052 6.100 6.044 6.100 66,242 +0.07(+1.08%)
Apr 29, 2008 6.170 6.170 6.013 6.035 159,025 -0.09(-1.49%)
Apr 28, 2008 6.118 6.126 6.100 6.126 29,858 +0.04(+0.64%)
Apr 25, 2008 6.087 6.105 6.083 6.087 14,279 +0.00(+0.00%)
Apr 24, 2008 6.122 6.131 6.083 6.087 50,539 -0.03(-0.50%)
Apr 23, 2008 6.165 6.165 6.109 6.118 32,684 -0.02(-0.35%)
Apr 22, 2008 6.087 6.139 6.087 6.139 38,924 +0.05(+0.78%)
Apr 21, 2008 6.122 6.122 6.074 6.091 40,393 -0.00(-0.07%)
Apr 18, 2008 6.078 6.100 6.048 6.096 43,069 +0.03(+0.43%)
Apr 17, 2008 6.039 6.083 6.039 6.070 34,548 +0.02(+0.29%)
Apr 16, 2008 5.996 6.078 5.996 6.052 116,408 +0.04(+0.72%)
Apr 15, 2008 6.048 6.048 6.000 6.009 53,227 -0.04(-0.65%)
Apr 14, 2008 6.126 6.126 6.013 6.048 158,838 -0.08(-1.28%)
Apr 11, 2008 6.078 6.157 6.078 6.126 67,484 -0.02(-0.37%)
Apr 10, 2008 6.087 6.152 6.087 6.149 54,355 +0.06(+1.01%)
Apr 09, 2008 6.087 6.118 6.078 6.087 42,609 -0.01(-0.21%)
Apr 08, 2008 6.083 6.126 6.078 6.100 87,521 +0.02(+0.29%)
Apr 07, 2008 6.048 6.109 6.048 6.083 47,906 +0.02(+0.36%)
Apr 04, 2008 6.044 6.061 6.039 6.061 20,728 +0.00(+0.07%)
Apr 03, 2008 6.009 6.057 6.009 6.057 75,084 +0.01(+0.22%)
Apr 02, 2008 6.044 6.044 6.022 6.044 42,379 -0.02(-0.36%)
Apr 01, 2008 6.018 6.065 6.018 6.065 149,938 +0.00(+0.07%)
Mar 31, 2008 6.057 6.061 6.018 6.061 119,075 -0.00(-0.07%)
Mar 28, 2008 6.061 6.070 6.048 6.065 78,309 +0.00(+0.07%)
Mar 27, 2008 6.052 6.078 6.048 6.061 88,212 +0.06(+1.01%)
Mar 26, 2008 5.983 6.018 5.966 6.000 134,445 +0.00(+0.00%)
Mar 25, 2008 5.866 6.044 5.866 6.000 172,510 +0.14(+2.37%)
Mar 24, 2008 5.844 5.879 5.840 5.861 81,303 +0.03(+0.45%)
Mar 21, 2008 5.822 5.861 5.809 5.835 114,239 +0.00(+0.00%)
Mar 20, 2008 5.822 5.861 5.809 5.835 114,239 +0.00(+0.00%)
Mar 19, 2008 5.861 5.900 5.835 5.835 108,925 -0.03(-0.59%)
Mar 18, 2008 5.861 5.905 5.822 5.870 99,037 +0.08(+1.35%)
Mar 17, 2008 5.783 5.840 5.783 5.792 63,338 -0.08(-1.33%)
Mar 14, 2008 6.005 6.005 5.857 5.870 121,148 -0.11(-1.89%)
Mar 13, 2008 5.970 6.031 5.944 5.983 67,944 -0.03(-0.58%)
Mar 12, 2008 6.048 6.070 5.987 6.018 89,364 -0.13(-2.12%)
Mar 11, 2008 6.183 6.209 6.113 6.148 40,561 +0.02(+0.28%)
Mar 10, 2008 6.174 6.204 6.113 6.131 52,973 -0.04(-0.70%)
Mar 07, 2008 6.057 6.178 6.057 6.174 74,393 +0.06(+0.99%)
Mar 06, 2008 6.196 6.222 6.113 6.113 50,209 -0.07(-1.05%)
Mar 05, 2008 6.122 6.209 6.122 6.178 75,982 +0.05(+0.85%)
Mar 04, 2008 6.148 6.183 6.052 6.126 143,259 -0.01(-0.21%)
Mar 03, 2008 5.957 6.144 5.957 6.139 94,431 +0.18(+2.99%)
Feb 29, 2008 6.087 6.087 5.953 5.961 127,390 -0.12(-2.00%)
Feb 28, 2008 6.152 6.152 6.083 6.083 93,980 -0.08(-1.27%)
Feb 27, 2008 6.217 6.217 6.152 6.161 64,259 -0.03(-0.42%)
Feb 26, 2008 6.157 6.191 6.139 6.187 111,210 +0.03(+0.49%)
Feb 25, 2008 6.005 6.161 6.005 6.157 63,338 +0.15(+2.53%)
Feb 22, 2008 6.105 6.105 5.970 6.005 151,551 -0.10(-1.71%)
Feb 21, 2008 6.170 6.170 6.078 6.109 88,903 -0.04(-0.71%)
Feb 20, 2008 6.191 6.196 6.105 6.152 119,997 -0.04(-0.63%)
Feb 19, 2008 6.039 6.239 6.039 6.191 199,227 +0.14(+2.37%)
Feb 18, 2008 6.078 6.109 5.966 6.048 0 +0.00(+0.00%)
Feb 15, 2008 6.078 6.109 5.966 6.048 189,554 -0.09(-1.42%)
Feb 14, 2008 6.317 6.317 6.061 6.135 308,169 -0.25(-3.88%)
Feb 13, 2008 6.626 6.643 6.382 6.382 111,014 -0.22(-3.29%)
Feb 12, 2008 6.565 6.613 6.560 6.599 98,807 +0.08(+1.20%)
Feb 11, 2008 6.495 6.547 6.495 6.521 44,912 +0.01(+0.20%)
Feb 08, 2008 6.513 6.526 6.495 6.508 92,807 -0.03(-0.40%)
Feb 07, 2008 6.508 6.534 6.500 6.534 69,365 +0.03(+0.40%)
Feb 06, 2008 6.508 6.513 6.482 6.508 85,679 +0.02(+0.27%)
Feb 05, 2008 6.452 6.521 6.452 6.491 31,323 +0.02(+0.27%)
Feb 04, 2008 6.500 6.513 6.461 6.474 68,174 -0.02(-0.27%)
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.