Skip to main content

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

10.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.957 10.05 9.945 9.964 81,924 -0.04(-0.39%)
Sep 29, 2015 9.880 10.00 9.880 10.00 89,864 +0.12(+1.18%)
Sep 28, 2015 9.912 9.919 9.873 9.886 56,497 -0.05(-0.52%)
Sep 25, 2015 10.02 10.04 9.932 9.938 31,091 -0.06(-0.65%)
Sep 24, 2015 10.02 10.05 10.00 10.00 23,810 -0.03(-0.32%)
Sep 23, 2015 9.996 10.05 9.996 10.04 35,816 +0.00(+0.00%)
Sep 22, 2015 9.899 10.04 9.880 10.04 82,716 +0.12(+1.24%)
Sep 21, 2015 9.924 9.924 9.893 9.912 14,997 -0.03(-0.26%)
Sep 18, 2015 9.893 10.02 9.893 9.938 41,284 +0.06(+0.66%)
Sep 17, 2015 9.867 9.938 9.834 9.873 53,174 +0.05(+0.46%)
Sep 16, 2015 9.847 9.847 9.783 9.828 33,677 -0.02(-0.20%)
Sep 15, 2015 9.808 9.867 9.808 9.847 32,224 +0.01(+0.13%)
Sep 14, 2015 9.951 9.980 9.834 9.834 36,698 -0.12(-1.17%)
Sep 11, 2015 9.873 9.996 9.873 9.951 71,150 +0.10(+1.01%)
Sep 10, 2015 9.929 9.942 9.852 9.852 36,920 -0.11(-1.10%)
Sep 09, 2015 9.994 9.994 9.929 9.961 29,424 -0.01(-0.13%)
Sep 08, 2015 9.897 9.987 9.897 9.974 42,415 +0.05(+0.45%)
Sep 04, 2015 9.884 9.929 9.929 9.929 21,572 +0.08(+0.78%)
Sep 03, 2015 9.820 9.858 9.800 9.852 23,677 +0.06(+0.66%)
Sep 02, 2015 9.736 9.800 9.736 9.787 15,845 +0.05(+0.53%)
Sep 01, 2015 9.717 9.736 9.697 9.736 46,969 +0.06(+0.67%)
Aug 31, 2015 9.665 9.697 9.659 9.671 33,710 +0.01(+0.13%)
Aug 28, 2015 9.678 9.742 9.652 9.659 41,292 -0.04(-0.40%)
Aug 27, 2015 9.639 9.697 9.636 9.697 41,211 +0.03(+0.33%)
Aug 26, 2015 9.742 9.742 9.633 9.665 67,837 -0.07(-0.73%)
Aug 25, 2015 9.717 9.749 9.717 9.736 39,898 -0.01(-0.07%)
Aug 24, 2015 9.736 9.749 9.710 9.742 32,244 -0.06(-0.66%)
Aug 21, 2015 9.749 9.807 9.749 9.807 25,460 +0.03(+0.26%)
Aug 20, 2015 9.736 9.794 9.729 9.781 36,006 +0.03(+0.33%)
Aug 19, 2015 9.717 9.755 9.691 9.749 17,886 +0.00(+0.00%)
Aug 18, 2015 9.736 9.762 9.678 9.749 82,984 +0.00(+0.00%)
Aug 17, 2015 9.768 9.800 9.736 9.749 64,846 +0.01(+0.13%)
Aug 14, 2015 9.710 9.753 9.684 9.736 40,373 +0.00(+0.00%)
Aug 13, 2015 9.742 9.742 9.717 9.736 13,949 +0.00(+0.00%)
Aug 12, 2015 9.762 9.781 9.736 9.736 16,854 -0.01(-0.11%)
Aug 11, 2015 9.670 9.753 9.664 9.747 16,912 +0.10(+1.00%)
Aug 10, 2015 9.811 9.817 9.651 9.651 68,409 -0.15(-1.57%)
Aug 07, 2015 9.792 9.817 9.766 9.805 77,458 +0.08(+0.79%)
Aug 06, 2015 9.612 9.728 9.612 9.728 32,826 +0.10(+1.07%)
Aug 05, 2015 9.625 9.644 9.599 9.625 44,998 -0.01(-0.13%)
Aug 04, 2015 9.689 9.689 9.638 9.638 42,982 -0.02(-0.20%)
Aug 03, 2015 9.670 9.670 9.657 9.657 33,305 +0.01(+0.13%)
Jul 31, 2015 9.651 9.657 9.614 9.644 53,189 +0.01(+0.07%)
Jul 30, 2015 9.644 9.644 9.612 9.638 16,449 +0.01(+0.13%)
Jul 29, 2015 9.580 9.657 9.574 9.625 30,523 +0.06(+0.67%)
Jul 28, 2015 9.523 9.593 9.523 9.561 28,447 +0.03(+0.34%)
Jul 27, 2015 9.561 9.584 9.523 9.529 54,168 -0.03(-0.34%)
Jul 24, 2015 9.612 9.651 9.561 9.561 64,494 -0.03(-0.27%)
Jul 23, 2015 9.593 9.606 9.561 9.587 60,936 +0.01(+0.13%)
Jul 22, 2015 9.644 9.644 9.567 9.574 39,471 -0.04(-0.47%)
Jul 21, 2015 9.632 9.638 9.607 9.619 19,681 +0.01(+0.07%)
Jul 20, 2015 9.676 9.676 9.612 9.612 34,650 -0.05(-0.53%)
Jul 17, 2015 9.670 9.676 9.664 9.664 19,164 -0.01(-0.07%)
Jul 16, 2015 9.664 9.689 9.657 9.670 41,651 +0.01(+0.13%)
Jul 15, 2015 9.612 9.670 9.587 9.657 45,596 +0.05(+0.53%)
Jul 14, 2015 9.644 9.644 9.599 9.606 44,519 -0.01(-0.13%)
Jul 13, 2015 9.644 9.644 9.587 9.619 36,955 -0.02(-0.25%)
Jul 10, 2015 9.668 9.674 9.611 9.642 45,764 -0.05(-0.53%)
Jul 09, 2015 9.706 9.713 9.628 9.693 52,111 -0.01(-0.07%)
Jul 08, 2015 9.642 9.700 9.611 9.700 29,425 +0.08(+0.86%)
Jul 07, 2015 9.534 9.649 9.534 9.617 65,935 +0.11(+1.21%)
Jul 06, 2015 9.451 9.509 9.451 9.502 50,908 +0.07(+0.74%)
Jul 02, 2015 9.464 9.432 9.432 9.432 50,996 -0.02(-0.20%)
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.