Skip to main content

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

11.45 +0.08 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.06 10.07 9.972 10.02 136,719 -0.01(-0.07%)
Sep 27, 2018 10.01 10.05 9.980 10.03 83,150 +0.02(+0.15%)
Sep 26, 2018 9.980 10.04 9.980 10.01 123,042 +0.02(+0.15%)
Sep 25, 2018 10.00 10.04 9.995 9.995 61,494 -0.03(-0.34%)
Sep 24, 2018 10.02 10.07 10.01 10.03 99,669 -0.02(-0.19%)
Sep 21, 2018 10.10 10.12 10.04 10.05 82,111 -0.05(-0.45%)
Sep 20, 2018 10.18 10.18 10.09 10.09 137,851 -0.07(-0.67%)
Sep 19, 2018 10.22 10.22 10.16 10.16 50,928 -0.02(-0.15%)
Sep 18, 2018 10.21 10.25 10.16 10.18 62,197 -0.05(-0.51%)
Sep 17, 2018 10.30 10.32 10.23 10.23 58,422 -0.07(-0.66%)
Sep 14, 2018 10.37 10.39 10.30 10.30 83,041 -0.08(-0.73%)
Sep 13, 2018 10.37 10.42 10.37 10.37 79,271 -0.00(-0.04%)
Sep 12, 2018 10.40 10.40 10.38 10.38 34,686 +0.00(+0.00%)
Sep 11, 2018 10.36 10.40 10.36 10.38 68,379 +0.00(+0.00%)
Sep 10, 2018 10.38 10.41 10.37 10.38 46,840 -0.03(-0.29%)
Sep 07, 2018 10.40 10.41 10.37 10.41 76,619 +0.01(+0.07%)
Sep 06, 2018 10.38 10.40 10.35 10.40 39,154 +0.03(+0.29%)
Sep 05, 2018 10.38 10.40 10.34 10.37 62,293 +0.01(+0.14%)
Sep 04, 2018 10.38 10.39 10.35 10.35 48,035 -0.01(-0.07%)
Aug 31, 2018 10.36 10.36 10.36 0 +0.01(+0.07%)
Aug 30, 2018 10.38 10.38 10.32 10.35 58,939 +0.00(+0.00%)
Aug 29, 2018 10.42 10.43 10.34 10.35 162,843 -0.03(-0.29%)
Aug 28, 2018 10.45 10.45 10.38 10.38 80,322 -0.06(-0.57%)
Aug 27, 2018 10.46 10.46 10.42 10.44 25,979 +0.03(+0.28%)
Aug 24, 2018 10.43 10.45 10.41 10.41 53,793 -0.03(-0.29%)
Aug 23, 2018 10.47 10.47 10.42 10.44 19,954 +0.00(+0.00%)
Aug 22, 2018 10.45 10.47 10.43 10.44 56,983 +0.00(+0.00%)
Aug 21, 2018 10.44 10.44 10.39 10.44 67,874 +0.01(+0.07%)
Aug 20, 2018 10.46 10.48 10.44 10.44 36,322 -0.04(-0.36%)
Aug 17, 2018 10.44 10.47 10.42 10.47 46,986 +0.07(+0.72%)
Aug 16, 2018 10.43 10.45 10.40 10.40 46,010 -0.04(-0.36%)
Aug 15, 2018 10.47 10.47 10.41 10.44 83,486 +0.02(+0.22%)
Aug 14, 2018 10.44 10.45 10.41 10.41 48,159 +0.01(+0.10%)
Aug 13, 2018 10.45 10.46 10.40 10.40 67,761 -0.04(-0.43%)
Aug 10, 2018 10.43 10.45 10.42 10.45 31,915 +0.03(+0.29%)
Aug 09, 2018 10.43 10.43 10.40 10.42 54,037 +0.02(+0.21%)
Aug 08, 2018 10.43 10.43 10.37 10.40 49,089 -0.04(-0.36%)
Aug 07, 2018 10.45 10.46 10.40 10.43 57,620 +0.00(+0.00%)
Aug 06, 2018 10.52 10.52 10.43 10.43 40,064 -0.05(-0.50%)
Aug 03, 2018 10.47 10.49 10.45 10.48 22,126 +0.03(+0.29%)
Aug 02, 2018 10.48 10.48 10.43 10.46 87,267 +0.01(+0.14%)
Aug 01, 2018 10.46 10.47 10.41 10.44 47,470 -0.01(-0.07%)
Jul 31, 2018 10.46 10.46 10.41 10.45 26,082 +0.02(+0.21%)
Jul 30, 2018 10.48 10.48 10.42 10.43 52,697 -0.05(-0.50%)
Jul 27, 2018 10.49 10.51 10.47 10.48 32,451 -0.01(-0.14%)
Jul 26, 2018 10.49 10.51 10.48 10.49 10,111 +0.01(+0.14%)
Jul 25, 2018 10.49 10.50 10.48 10.48 16,680 -0.05(-0.50%)
Jul 24, 2018 10.53 10.53 10.48 10.53 17,683 +0.03(+0.28%)
Jul 23, 2018 10.54 10.54 10.50 10.50 91,829 -0.04(-0.35%)
Jul 20, 2018 10.52 10.54 10.50 10.54 41,032 +0.03(+0.28%)
Jul 19, 2018 10.51 10.52 10.49 10.51 26,189 +0.01(+0.14%)
Jul 18, 2018 10.48 10.51 10.46 10.49 54,166 +0.01(+0.07%)
Jul 17, 2018 10.44 10.48 10.44 10.48 79,615 +0.04(+0.43%)
Jul 16, 2018 10.46 10.50 10.43 10.44 50,143 -0.02(-0.21%)
Jul 13, 2018 10.51 10.51 10.46 10.46 60,538 -0.03(-0.33%)
Jul 12, 2018 10.56 10.56 10.44 10.50 88,190 +0.01(+0.14%)
Jul 11, 2018 10.49 10.50 10.45 10.48 64,948 +0.02(+0.21%)
Jul 10, 2018 10.52 10.52 10.45 10.46 48,923 -0.05(-0.49%)
Jul 09, 2018 10.49 10.52 10.47 10.51 47,035 +0.04(+0.35%)
Jul 06, 2018 10.47 10.47 10.45 10.47 33,563 +0.01(+0.14%)
Jul 05, 2018 10.53 10.58 10.43 10.46 80,289 -0.07(-0.63%)
Jul 03, 2018 10.53 10.53 10.53 0 +0.05(+0.50%)
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.