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 (%)
Sep 30, 2002 6.007 6.050 6.007 6.046 70,580 +0.04(+0.72%)
Sep 27, 2002 6.007 6.028 5.976 6.002 49,753 -0.00(-0.07%)
Sep 26, 2002 6.007 6.011 5.985 6.007 30,777 +0.00(+0.07%)
Sep 25, 2002 5.985 6.007 5.981 6.002 41,885 +0.01(+0.22%)
Sep 24, 2002 6.028 6.028 5.989 5.989 3,286,021 -0.03(-0.57%)
Sep 23, 2002 5.998 6.024 5.998 6.024 46,050 +0.02(+0.36%)
Sep 20, 2002 5.985 6.015 5.985 6.002 40,496 +0.00(+0.07%)
Sep 19, 2002 5.981 5.998 5.976 5.998 24,992 +0.02(+0.29%)
Sep 18, 2002 5.989 5.998 5.968 5.981 52,761 -0.01(-0.14%)
Sep 17, 2002 5.981 5.998 5.968 5.989 40,033 +0.02(+0.36%)
Sep 16, 2002 5.968 5.985 5.963 5.968 40,728 +0.00(+0.00%)
Sep 13, 2002 5.976 5.998 5.968 5.968 59,935 -0.04(-0.72%)
Sep 12, 2002 6.024 6.028 6.007 6.011 30,546 +0.00(+0.07%)
Sep 11, 2002 6.011 6.028 6.007 6.007 32,860 -0.04(-0.71%)
Sep 10, 2002 6.007 6.071 6.007 6.050 42,810 +0.01(+0.14%)
Sep 09, 2002 6.028 6.059 6.007 6.041 42,348 +0.03(+0.50%)
Sep 06, 2002 6.028 6.028 6.007 6.011 30,314 -0.02(-0.29%)
Sep 05, 2002 6.028 6.050 5.998 6.028 52,530 +0.00(+0.00%)
Sep 04, 2002 6.007 6.046 6.007 6.028 42,116 +0.00(+0.07%)
Sep 03, 2002 5.994 6.024 5.981 6.024 18,512 +0.03(+0.43%)
Aug 30, 2002 5.955 5.998 5.950 5.998 45,587 +0.04(+0.65%)
Aug 29, 2002 5.942 5.959 5.942 5.959 7,867 +0.04(+0.66%)
Aug 28, 2002 5.916 5.955 5.903 5.920 42,348 -0.00(-0.07%)
Aug 27, 2002 5.942 5.942 5.903 5.925 161,986 -0.03(-0.51%)
Aug 26, 2002 5.942 5.955 5.920 5.955 42,579 +0.02(+0.36%)
Aug 23, 2002 5.920 5.950 5.920 5.933 44,662 +0.01(+0.22%)
Aug 22, 2002 5.925 5.942 5.920 5.920 57,621 -0.01(-0.15%)
Aug 21, 2002 5.963 5.963 5.925 5.929 41,190 -0.03(-0.58%)
Aug 20, 2002 5.976 6.002 5.963 5.963 30,083 -0.00(-0.07%)
Aug 16, 2002 5.963 5.998 5.950 5.968 42,348 +0.01(+0.14%)
Aug 15, 2002 5.925 5.963 5.925 5.959 30,083 -0.01(-0.22%)
Aug 14, 2002 5.963 5.976 5.959 5.972 23,835 -0.02(-0.29%)
Aug 13, 2002 5.968 5.998 5.963 5.989 78,910 +0.02(+0.36%)
Aug 12, 2002 5.942 5.968 5.942 5.968 44,430 -0.06(-1.07%)
Aug 07, 2002 6.015 6.033 5.989 6.033 39,339 +0.03(+0.43%)
Aug 06, 2002 5.981 6.020 5.981 6.007 38,182 +0.03(+0.51%)
Aug 05, 2002 5.925 5.976 5.925 5.976 38,645 +0.03(+0.44%)
Aug 02, 2002 5.916 5.950 5.916 5.950 63,174 +0.03(+0.44%)
Aug 01, 2002 5.821 5.925 5.821 5.925 36,099 +0.08(+1.33%)
Jul 31, 2002 5.825 5.847 5.817 5.847 50,678 +0.03(+0.59%)
Jul 30, 2002 5.825 5.847 5.799 5.812 60,397 -0.04(-0.66%)
Jul 29, 2002 5.829 5.877 5.804 5.851 65,026 +0.03(+0.59%)
Jul 26, 2002 5.804 5.829 5.799 5.817 40,728 +0.01(+0.15%)
Jul 25, 2002 5.834 5.855 5.804 5.808 41,885 -0.01(-0.15%)
Jul 24, 2002 5.886 5.890 5.804 5.817 89,324 -0.07(-1.25%)
Jul 23, 2002 5.916 5.925 5.886 5.890 48,133 -0.02(-0.29%)
Jul 22, 2002 5.899 5.925 5.899 5.907 59,240 -0.03(-0.51%)
Jul 19, 2002 5.963 5.963 5.912 5.938 60,629 +0.00(+0.07%)
Jul 17, 2002 5.942 5.959 5.925 5.933 42,348 -0.01(-0.15%)
Jul 12, 2002 5.959 5.959 5.938 5.942 49,290 +0.00(+0.07%)
Jul 11, 2002 5.920 5.959 5.920 5.938 40,496 +0.04(+0.73%)
Jul 10, 2002 5.938 5.942 5.855 5.894 55,769 -0.01(-0.22%)
Jul 09, 2002 5.933 5.933 5.907 5.907 59,472 -0.03(-0.44%)
Jul 08, 2002 5.938 5.938 5.933 5.933 27,074 -0.00(-0.07%)
Jul 05, 2002 5.933 5.938 5.920 5.938 20,826 +0.01(+0.22%)
Jul 04, 2002 5.925 5.938 5.903 5.925 31,240 +0.00(+0.00%)
Jul 03, 2002 5.925 5.938 5.903 5.925 31,240 +0.00(+0.07%)
Jul 02, 2002 5.877 5.933 5.873 5.920 66,646 +0.05(+0.81%)
Jul 01, 2002 5.829 5.894 5.829 5.873 41,653 +0.04(+0.67%)
Jun 28, 2002 5.829 5.847 5.817 5.834 57,389 +0.01(+0.15%)
Jun 27, 2002 5.812 5.842 5.812 5.825 46,744 +0.03(+0.60%)
Jun 26, 2002 5.765 5.825 5.760 5.791 53,687 +0.03(+0.53%)
Jun 25, 2002 5.782 5.829 5.752 5.760 79,605 -0.03(-0.45%)
Jun 21, 2002 5.778 5.812 5.752 5.786 74,745 -0.01(-0.15%)
Jun 20, 2002 5.743 5.795 5.743 5.795 64,100 +0.06(+0.98%)
Jun 19, 2002 5.760 5.760 5.739 5.739 27,769 -0.02(-0.38%)
Jun 18, 2002 5.743 5.760 5.726 5.760 69,885 -0.01(-0.15%)
Jun 17, 2002 5.791 5.799 5.752 5.769 50,447 -0.05(-0.82%)
Jun 14, 2002 5.769 5.817 5.769 5.817 31,008 +0.05(+0.90%)
Jun 12, 2002 5.734 5.791 5.730 5.765 77,290 +0.01(+0.23%)
Jun 11, 2002 5.700 5.778 5.700 5.752 124,267 +0.04(+0.68%)
Jun 10, 2002 5.691 5.717 5.670 5.713 100,200 +0.03(+0.53%)
Jun 07, 2002 5.721 5.739 5.683 5.683 63,637 -0.04(-0.68%)
Jun 06, 2002 5.747 5.752 5.713 5.721 38,876 -0.03(-0.45%)
Jun 05, 2002 5.730 5.747 5.713 5.747 64,794 -0.02(-0.30%)
May 31, 2002 5.704 5.769 5.704 5.765 66,183 +0.07(+1.21%)
May 28, 2002 5.674 5.708 5.674 5.696 41,422 +0.02(+0.30%)
May 27, 2002 5.687 5.691 5.665 5.678 27,769 +0.00(+0.00%)
May 24, 2002 5.687 5.691 5.665 5.678 27,769 -0.01(-0.15%)
May 23, 2002 5.678 5.700 5.661 5.687 46,050 +0.03(+0.61%)
May 22, 2002 5.644 5.683 5.644 5.652 77,985 -0.01(-0.15%)
May 21, 2002 5.635 5.665 5.626 5.661 79,142 -0.01(-0.15%)
May 20, 2002 5.644 5.678 5.639 5.670 100,894 +0.03(+0.46%)
May 17, 2002 5.618 5.644 5.605 5.644 37,256 +0.00(+0.08%)
May 16, 2002 5.657 5.661 5.596 5.639 128,663 -0.04(-0.76%)
May 15, 2002 5.678 5.687 5.661 5.683 24,992 +0.00(+0.08%)
May 14, 2002 5.683 5.691 5.652 5.678 52,067 +0.00(+0.00%)
May 13, 2002 5.683 5.683 5.657 5.678 40,959 +0.00(+0.00%)
May 10, 2002 5.657 5.691 5.657 5.678 61,092 +0.03(+0.54%)
May 09, 2002 5.661 5.683 5.631 5.648 55,538 -0.01(-0.23%)
May 08, 2002 5.683 5.687 5.626 5.661 58,778 -0.04(-0.76%)
May 07, 2002 5.652 5.704 5.626 5.704 81,456 +0.02(+0.38%)
May 06, 2002 5.683 5.683 5.665 5.683 16,430 +0.01(+0.15%)
May 03, 2002 5.618 5.674 5.618 5.674 22,446 +0.06(+1.00%)
May 02, 2002 5.618 5.639 5.600 5.618 44,662 -0.02(-0.31%)
May 01, 2002 5.631 5.657 5.626 5.635 24,992 -0.02(-0.31%)
Apr 30, 2002 5.648 5.661 5.631 5.652 101,126 +0.01(+0.15%)
Apr 29, 2002 5.626 5.648 5.626 5.644 40,033 +0.02(+0.31%)
Apr 26, 2002 5.613 5.652 5.613 5.626 62,712 -0.01(-0.23%)
Apr 25, 2002 5.587 5.648 5.587 5.639 64,100 +0.05(+0.93%)
Apr 24, 2002 5.566 5.587 5.562 5.587 39,339 +0.01(+0.23%)
Apr 23, 2002 5.605 5.635 5.575 5.575 74,745 -0.01(-0.23%)
Apr 22, 2002 5.566 5.605 5.566 5.587 26,843 +0.01(+0.23%)
Apr 19, 2002 5.583 5.600 5.570 5.575 31,703 -0.03(-0.54%)
Apr 18, 2002 5.587 5.605 5.583 5.605 13,421 -0.00(-0.08%)
Apr 17, 2002 5.600 5.609 5.575 5.609 48,133 +0.03(+0.54%)
Apr 16, 2002 5.583 5.600 5.531 5.579 90,249 -0.03(-0.54%)
Apr 15, 2002 5.587 5.618 5.583 5.609 20,595 -0.02(-0.31%)
Apr 12, 2002 5.613 5.639 5.613 5.626 41,190 +0.01(+0.23%)
Apr 11, 2002 5.583 5.661 5.575 5.613 105,060 +0.02(+0.31%)
Apr 10, 2002 5.613 5.613 5.575 5.596 49,753 -0.00(-0.08%)
Apr 09, 2002 5.631 5.631 5.600 5.600 55,538 -0.03(-0.54%)
Apr 08, 2002 5.635 5.648 5.631 5.631 44,430 -0.00(-0.08%)
Apr 05, 2002 5.626 5.644 5.626 5.635 51,373 +0.02(+0.31%)
Apr 04, 2002 5.635 5.648 5.609 5.618 71,505 -0.00(-0.08%)
Apr 03, 2002 5.600 5.631 5.596 5.622 31,471 +0.02(+0.39%)
Apr 02, 2002 5.592 5.613 5.575 5.600 57,852 +0.01(+0.23%)
Apr 01, 2002 5.570 5.592 5.544 5.587 79,605 +0.01(+0.23%)
Mar 29, 2002 5.566 5.596 5.566 5.575 56,464 +0.00(+0.00%)
Mar 28, 2002 5.566 5.596 5.566 5.575 56,464 -0.00(-0.08%)
Mar 27, 2002 5.553 5.613 5.553 5.579 59,472 +0.05(+0.86%)
Mar 26, 2002 5.466 5.557 5.466 5.531 68,960 +0.07(+1.27%)
Mar 25, 2002 5.454 5.471 5.436 5.462 61,092 +0.00(+0.08%)
Mar 22, 2002 5.406 5.518 5.406 5.458 140,003 +0.03(+0.48%)
Mar 21, 2002 5.436 5.458 5.384 5.432 97,192 -0.00(-0.08%)
Mar 20, 2002 5.523 5.544 5.423 5.436 152,499 -0.08(-1.49%)
Mar 19, 2002 5.566 5.644 5.518 5.518 89,092 -0.10(-1.77%)
Mar 18, 2002 5.626 5.626 5.566 5.618 38,645 -0.03(-0.61%)
Mar 15, 2002 5.635 5.670 5.600 5.652 36,099 +0.03(+0.62%)
Mar 14, 2002 5.618 5.635 5.583 5.618 27,537 -0.03(-0.61%)
Mar 13, 2002 5.683 5.696 5.648 5.652 31,703 -0.03(-0.61%)
Mar 12, 2002 5.708 5.713 5.652 5.687 37,719 +0.02(+0.38%)
Mar 11, 2002 5.778 5.778 5.665 5.665 62,943 -0.08(-1.43%)
Mar 08, 2002 5.942 5.942 5.734 5.747 115,242 -0.20(-3.34%)
Mar 07, 2002 6.011 6.011 5.903 5.946 139,077 -0.02(-0.36%)
Mar 06, 2002 5.950 5.976 5.950 5.968 31,240 +0.01(+0.22%)
Mar 05, 2002 5.942 5.972 5.933 5.955 44,893 +0.01(+0.15%)
Mar 04, 2002 5.907 5.946 5.907 5.946 46,744 +0.03(+0.44%)
Mar 01, 2002 5.925 5.938 5.899 5.920 41,422 -0.00(-0.07%)
Feb 28, 2002 5.903 5.925 5.903 5.925 42,810 +0.02(+0.37%)
Feb 27, 2002 5.929 5.929 5.903 5.903 71,505 -0.01(-0.22%)
Feb 26, 2002 5.925 5.942 5.916 5.916 52,067 -0.01(-0.22%)
Feb 25, 2002 5.903 5.929 5.894 5.929 32,860 +0.02(+0.29%)
Feb 22, 2002 5.950 5.950 5.886 5.912 47,207 -0.03(-0.44%)
Feb 21, 2002 5.955 5.972 5.933 5.938 47,670 -0.00(-0.07%)
Feb 20, 2002 5.942 5.981 5.912 5.942 46,281 +0.03(+0.59%)
Feb 19, 2002 5.886 5.942 5.886 5.907 65,026 +0.02(+0.29%)
Feb 18, 2002 5.916 5.929 5.890 5.890 20,595 +0.00(+0.00%)
Feb 15, 2002 5.916 5.929 5.890 5.890 20,595 -0.03(-0.58%)
Feb 14, 2002 5.912 5.963 5.899 5.925 83,076 +0.01(+0.15%)
Feb 13, 2002 5.907 5.938 5.903 5.916 2,800,060 -0.03(-0.58%)
Feb 12, 2002 5.959 5.985 5.912 5.950 73,819 -0.01(-0.14%)
Feb 11, 2002 5.916 5.959 5.912 5.959 30,314 +0.02(+0.29%)
Feb 08, 2002 5.920 5.942 5.920 5.942 27,537 +0.03(+0.44%)
Feb 07, 2002 5.933 5.933 5.886 5.916 42,579 -0.01(-0.22%)
Feb 06, 2002 5.877 5.929 5.868 5.929 85,853 +0.04(+0.66%)
Feb 05, 2002 5.890 5.920 5.886 5.890 81,456 +0.02(+0.29%)
Feb 04, 2002 5.817 5.873 5.804 5.873 31,240 +0.04(+0.74%)
Feb 01, 2002 5.825 5.877 5.808 5.829 185,127 +0.00(+0.07%)
Jan 31, 2002 5.817 5.825 5.808 5.825 62,017 +0.02(+0.37%)
Jan 30, 2002 5.825 5.825 5.795 5.804 67,803 -0.03(-0.44%)
Jan 29, 2002 5.791 5.829 5.773 5.829 104,134 +0.04(+0.67%)
Jan 28, 2002 5.799 5.821 5.791 5.791 74,051 -0.01(-0.15%)
Jan 25, 2002 5.829 5.842 5.799 5.799 4,373,647 -0.03(-0.59%)
Jan 24, 2002 5.834 5.855 5.825 5.834 12,727 -0.01(-0.15%)
Jan 23, 2002 5.812 5.847 5.804 5.842 53,687 +0.02(+0.37%)
Jan 22, 2002 5.817 5.842 5.817 5.821 20,826 -0.01(-0.22%)
Jan 21, 2002 5.812 5.834 5.808 5.834 16,430 +0.00(+0.00%)
Jan 18, 2002 5.812 5.834 5.808 5.834 16,430 +0.00(+0.07%)
Jan 17, 2002 5.829 5.834 5.799 5.829 34,480 +0.00(+0.00%)
Jan 16, 2002 5.773 5.829 5.769 5.829 79,373 +0.05(+0.82%)
Jan 15, 2002 5.778 5.791 5.752 5.782 3,494,289 -0.00(-0.07%)
Jan 14, 2002 5.773 5.795 5.773 5.786 23,835 -0.00(-0.07%)
Jan 11, 2002 5.704 5.791 5.704 5.791 77,985 +0.06(+1.13%)
Jan 10, 2002 5.704 5.747 5.670 5.726 55,306 +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.