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 )

10.78 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2005 6.905 6.940 6.897 6.918 82,846 +0.00(+0.00%)
Aug 30, 2005 6.892 6.918 6.780 6.918 140,932 +0.03(+0.50%)
Aug 29, 2005 6.836 6.884 6.836 6.884 115,013 +0.04(+0.63%)
Aug 26, 2005 6.823 6.845 6.815 6.840 142,320 +0.02(+0.32%)
Aug 25, 2005 6.810 6.832 6.810 6.819 74,978 -0.01(-0.13%)
Aug 24, 2005 6.797 6.828 6.789 6.828 93,260 +0.02(+0.25%)
Aug 23, 2005 6.802 6.815 6.780 6.810 185,595 +0.00(+0.06%)
Aug 22, 2005 6.828 6.832 6.797 6.806 138,155 -0.01(-0.19%)
Aug 19, 2005 6.789 6.836 6.784 6.819 125,890 +0.03(+0.38%)
Aug 18, 2005 6.780 6.819 6.780 6.793 215,911 +0.00(+0.06%)
Aug 17, 2005 6.793 6.810 6.784 6.789 113,162 -0.02(-0.25%)
Aug 16, 2005 6.784 6.819 6.784 6.806 163,379 +0.01(+0.19%)
Aug 15, 2005 6.823 6.840 6.789 6.793 486,667 -0.04(-0.57%)
Aug 12, 2005 6.905 6.918 6.745 6.832 756,035 -0.10(-1.50%)
Aug 11, 2005 6.966 6.979 6.918 6.936 77,061 -0.05(-0.74%)
Aug 10, 2005 6.940 6.987 6.936 6.987 59,473 +0.06(+0.81%)
Aug 09, 2005 6.992 6.992 6.923 6.931 118,022 -0.05(-0.68%)
Aug 08, 2005 6.983 7.013 6.970 6.979 197,397 -0.03(-0.43%)
Aug 05, 2005 7.000 7.052 6.983 7.009 90,252 -0.01(-0.18%)
Aug 04, 2005 7.039 7.039 7.013 7.022 32,398 -0.02(-0.25%)
Aug 03, 2005 6.970 7.048 6.931 7.039 126,121 +0.07(+0.99%)
Aug 02, 2005 6.918 6.970 6.918 6.970 87,012 +0.01(+0.12%)
Aug 01, 2005 6.961 6.966 6.949 6.961 45,126 +0.00(+0.00%)
Jul 29, 2005 6.992 7.000 6.953 6.961 53,919 -0.03(-0.37%)
Jul 28, 2005 6.974 6.987 6.966 6.987 36,100 +0.02(+0.31%)
Jul 27, 2005 6.953 7.000 6.949 6.966 72,664 -0.00(-0.06%)
Jul 26, 2005 6.957 6.983 6.957 6.970 40,497 +0.00(+0.06%)
Jul 25, 2005 6.931 6.979 6.927 6.966 47,208 +0.02(+0.31%)
Jul 22, 2005 6.918 6.957 6.914 6.944 34,943 +0.03(+0.37%)
Jul 21, 2005 6.957 6.961 6.918 6.918 63,639 -0.03(-0.44%)
Jul 20, 2005 6.953 6.970 6.931 6.949 44,431 -0.01(-0.19%)
Jul 19, 2005 6.849 6.979 6.849 6.961 126,121 +0.06(+0.94%)
Jul 18, 2005 6.918 6.948 6.875 6.897 146,023 -0.04(-0.56%)
Jul 15, 2005 6.953 6.974 6.914 6.936 89,095 -0.03(-0.37%)
Jul 14, 2005 6.983 6.983 6.949 6.961 74,515 +0.00(+0.00%)
Jul 13, 2005 7.009 7.022 6.953 6.961 87,938 -0.06(-0.92%)
Jul 12, 2005 7.070 7.070 6.957 7.026 167,776 -0.06(-0.85%)
Jul 11, 2005 7.087 7.126 7.055 7.087 72,201 +0.00(+0.06%)
Jul 08, 2005 7.104 7.117 7.070 7.082 115,707 -0.02(-0.24%)
Jul 07, 2005 7.074 7.100 7.044 7.100 63,176 +0.02(+0.24%)
Jul 06, 2005 6.979 7.100 6.979 7.082 57,853 +0.08(+1.17%)
Jul 05, 2005 6.979 7.000 6.940 7.000 69,656 +0.03(+0.37%)
Jul 01, 2005 6.983 7.000 6.970 6.974 86,780 -0.03(-0.37%)
Jun 30, 2005 6.957 7.000 6.957 7.000 49,985 +0.02(+0.25%)
Jun 29, 2005 6.927 6.996 6.905 6.983 224,242 -0.03(-0.37%)
Jun 28, 2005 7.026 7.035 6.992 7.009 82,615 -0.00(-0.06%)
Jun 27, 2005 7.018 7.035 7.000 7.013 58,548 +0.01(+0.19%)
Jun 24, 2005 6.996 7.031 6.987 7.000 55,308 +0.01(+0.19%)
Jun 23, 2005 7.057 7.057 6.961 6.987 51,142 -0.03(-0.37%)
Jun 22, 2005 6.966 7.013 6.940 7.013 64,102 +0.05(+0.68%)
Jun 21, 2005 6.931 6.974 6.923 6.966 44,663 +0.03(+0.44%)
Jun 20, 2005 6.949 6.966 6.927 6.936 61,093 -0.03(-0.37%)
Jun 17, 2005 6.927 6.983 6.927 6.961 47,208 +0.03(+0.44%)
Jun 16, 2005 6.905 6.974 6.905 6.931 69,193 +0.01(+0.19%)
Jun 15, 2005 6.914 6.936 6.897 6.918 60,630 +0.02(+0.25%)
Jun 14, 2005 6.914 6.927 6.884 6.901 74,515 -0.02(-0.31%)
Jun 13, 2005 6.914 6.927 6.896 6.923 32,398 +0.01(+0.12%)
Jun 10, 2005 6.957 6.957 6.905 6.914 55,539 -0.07(-1.05%)
Jun 09, 2005 6.974 7.039 6.936 6.987 64,796 +0.02(+0.31%)
Jun 08, 2005 6.983 6.996 6.944 6.966 53,688 +0.01(+0.19%)
Jun 07, 2005 6.974 7.104 6.931 6.953 113,856 +0.03(+0.44%)
Jun 06, 2005 6.940 6.944 6.905 6.923 47,440 -0.01(-0.12%)
Jun 03, 2005 6.966 6.974 6.931 6.931 63,639 -0.01(-0.12%)
Jun 02, 2005 6.940 6.996 6.915 6.940 69,424 -0.01(-0.12%)
Jun 01, 2005 6.897 6.970 6.897 6.949 63,870 +0.03(+0.50%)
May 31, 2005 6.936 6.936 6.897 6.914 63,176 -0.01(-0.19%)
May 27, 2005 6.888 6.953 6.853 6.927 88,632 +0.04(+0.56%)
May 26, 2005 6.910 6.918 6.836 6.888 166,850 -0.01(-0.13%)
May 25, 2005 6.905 6.910 6.871 6.897 66,647 +0.01(+0.19%)
May 24, 2005 6.905 6.914 6.845 6.884 80,995 +0.02(+0.25%)
May 23, 2005 6.892 6.892 6.828 6.866 65,490 -0.00(-0.06%)
May 20, 2005 6.888 6.888 6.836 6.871 63,176 +0.01(+0.19%)
May 19, 2005 6.836 6.875 6.833 6.858 47,440 +0.03(+0.51%)
May 18, 2005 6.832 6.888 6.823 6.823 63,407 -0.01(-0.13%)
May 17, 2005 6.806 6.853 6.763 6.832 114,550 +0.04(+0.57%)
May 16, 2005 6.780 6.849 6.767 6.793 56,696 +0.01(+0.19%)
May 13, 2005 6.741 6.789 6.732 6.780 62,019 +0.05(+0.71%)
May 12, 2005 6.745 6.758 6.728 6.732 71,276 -0.03(-0.38%)
May 11, 2005 6.720 6.771 6.720 6.758 36,332 -0.02(-0.32%)
May 10, 2005 6.724 6.780 6.717 6.780 74,978 +0.04(+0.64%)
May 09, 2005 6.728 6.737 6.698 6.737 50,911 +0.02(+0.26%)
May 06, 2005 6.728 6.741 6.707 6.720 59,011 -0.02(-0.26%)
May 05, 2005 6.737 6.745 6.720 6.737 46,514 -0.01(-0.13%)
May 04, 2005 6.715 6.745 6.698 6.745 35,638 +0.03(+0.45%)
May 03, 2005 6.663 6.720 6.663 6.715 31,472 +0.00(+0.06%)
May 02, 2005 6.728 6.754 6.698 6.711 65,027 -0.02(-0.26%)
Apr 29, 2005 6.698 6.741 6.698 6.728 34,018 +0.00(+0.00%)
Apr 28, 2005 6.720 6.732 6.694 6.728 77,292 +0.02(+0.26%)
Apr 27, 2005 6.698 6.715 6.672 6.711 42,580 +0.01(+0.19%)
Apr 26, 2005 6.672 6.715 6.668 6.698 36,332 +0.02(+0.32%)
Apr 25, 2005 6.685 6.707 6.676 6.676 55,076 +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 65,490 -0.01(-0.13%)
Apr 20, 2005 6.689 6.689 6.668 6.672 56,234 -0.00(-0.06%)
Apr 19, 2005 6.655 6.728 6.650 6.676 69,193 +0.02(+0.26%)
Apr 18, 2005 6.668 6.685 6.646 6.659 80,069 +0.00(+0.00%)
Apr 15, 2005 6.707 6.728 6.650 6.659 103,674 -0.04(-0.64%)
Apr 14, 2005 6.715 6.732 6.676 6.702 106,914 +0.00(+0.06%)
Apr 13, 2005 6.650 6.698 6.650 6.698 56,928 +0.00(+0.06%)
Apr 12, 2005 6.629 6.694 6.599 6.694 90,020 +0.08(+1.18%)
Apr 11, 2005 6.611 6.637 6.607 6.616 25,687 +0.03(+0.39%)
Apr 08, 2005 6.573 6.603 6.551 6.590 45,588 -0.02(-0.33%)
Apr 07, 2005 6.594 6.642 6.594 6.611 51,374 -0.02(-0.33%)
Apr 06, 2005 6.577 6.655 6.534 6.633 107,376 +0.08(+1.25%)
Apr 05, 2005 6.508 6.551 6.503 6.551 45,357 +0.03(+0.46%)
Apr 04, 2005 6.478 6.560 6.473 6.521 44,431 -0.05(-0.72%)
Apr 01, 2005 6.698 6.698 6.525 6.568 105,294 +0.11(+1.67%)
Mar 31, 2005 6.369 6.460 6.348 6.460 111,773 +0.11(+1.77%)
Mar 30, 2005 6.292 6.348 6.279 6.348 103,442 +0.04(+0.62%)
Mar 29, 2005 6.361 6.378 6.300 6.309 95,343 -0.03(-0.41%)
Mar 28, 2005 6.374 6.400 6.309 6.335 67,573 -0.04(-0.68%)
Mar 24, 2005 6.361 6.382 6.357 6.378 74,515 +0.02(+0.27%)
Mar 23, 2005 6.495 6.534 6.357 6.361 105,525 -0.17(-2.58%)
Mar 22, 2005 6.568 6.568 6.525 6.529 70,350 -0.04(-0.59%)
Mar 21, 2005 6.573 6.599 6.568 6.568 89,789 -0.04(-0.65%)
Mar 18, 2005 6.560 6.616 6.529 6.611 153,891 +0.06(+0.99%)
Mar 17, 2005 6.516 6.586 6.516 6.547 45,126 +0.01(+0.13%)
Mar 16, 2005 6.534 6.577 6.529 6.538 135,146 -0.02(-0.26%)
Mar 15, 2005 6.620 6.620 6.551 6.555 91,640 -0.02(-0.33%)
Mar 14, 2005 6.650 6.650 6.577 6.577 165,693 -0.09(-1.36%)
Mar 11, 2005 6.707 6.732 6.668 6.668 122,650 -0.10(-1.53%)
Mar 10, 2005 6.763 6.771 6.720 6.771 71,738 +0.01(+0.19%)
Mar 09, 2005 6.828 6.871 6.702 6.758 221,002 -0.13(-1.88%)
Mar 08, 2005 6.875 6.892 6.858 6.888 52,762 +0.00(+0.06%)
Mar 07, 2005 6.853 6.884 6.853 6.884 58,085 +0.00(+0.00%)
Mar 04, 2005 6.875 6.901 6.871 6.884 44,200 +0.03(+0.44%)
Mar 03, 2005 6.789 6.862 6.789 6.853 77,755 +0.05(+0.70%)
Mar 02, 2005 6.784 6.810 6.776 6.806 34,943 +0.02(+0.25%)
Mar 01, 2005 6.793 6.823 6.789 6.789 62,019 -0.01(-0.19%)
Feb 28, 2005 6.810 6.836 6.789 6.802 100,897 -0.03(-0.38%)
Feb 25, 2005 6.845 6.845 6.828 6.828 64,796 +0.01(+0.13%)
Feb 24, 2005 6.784 6.819 6.784 6.819 65,953 +0.04(+0.64%)
Feb 23, 2005 6.672 6.789 6.672 6.776 65,722 +0.06(+0.97%)
Feb 22, 2005 6.694 6.758 6.672 6.711 48,597 +0.00(+0.06%)
Feb 18, 2005 6.780 6.780 6.698 6.707 88,169 -0.07(-1.02%)
Feb 17, 2005 6.815 6.815 6.767 6.776 113,162 -0.03(-0.51%)
Feb 16, 2005 6.828 6.828 6.780 6.810 91,640 -0.02(-0.25%)
Feb 15, 2005 6.776 6.840 6.776 6.828 69,424 +0.01(+0.19%)
Feb 14, 2005 6.810 6.828 6.806 6.815 70,813 +0.00(+0.00%)
Feb 11, 2005 6.840 6.849 6.780 6.815 126,353 -0.03(-0.50%)
Feb 10, 2005 6.823 6.879 6.806 6.849 113,393 +0.03(+0.38%)
Feb 09, 2005 6.819 6.823 6.784 6.823 59,242 +0.01(+0.19%)
Feb 08, 2005 6.767 6.810 6.763 6.810 72,201 +0.05(+0.77%)
Feb 07, 2005 6.754 6.763 6.724 6.758 105,988 +0.02(+0.26%)
Feb 04, 2005 6.754 6.763 6.728 6.741 101,591 +0.03(+0.39%)
Feb 03, 2005 6.689 6.715 6.668 6.715 133,758 +0.03(+0.39%)
Feb 02, 2005 6.624 6.689 6.620 6.689 167,082 +0.04(+0.65%)
Feb 01, 2005 6.646 6.646 6.624 6.646 94,186 +0.01(+0.20%)
Jan 31, 2005 6.642 6.659 6.629 6.633 75,673 +0.00(+0.00%)
Jan 28, 2005 6.646 6.668 6.629 6.633 107,145 -0.00(-0.07%)
Jan 27, 2005 6.633 6.707 6.629 6.637 122,187 +0.01(+0.16%)
Jan 26, 2005 6.672 6.672 6.603 6.627 140,469 -0.04(-0.67%)
Jan 25, 2005 6.694 6.715 6.668 6.672 103,442 -0.02(-0.26%)
Jan 24, 2005 6.698 6.720 6.681 6.689 78,912 -0.00(-0.06%)
Jan 21, 2005 6.689 6.698 6.668 6.694 104,600 +0.02(+0.26%)
Jan 20, 2005 6.694 6.707 6.672 6.676 115,245 +0.00(+0.00%)
Jan 19, 2005 6.720 6.720 6.672 6.676 100,897 +0.00(+0.06%)
Jan 18, 2005 6.694 6.694 6.642 6.672 164,536 -0.02(-0.32%)
Jan 14, 2005 6.646 6.694 6.642 6.694 89,557 -0.03(-0.45%)
Jan 13, 2005 6.720 6.728 6.689 6.724 54,845 +0.00(+0.06%)
Jan 12, 2005 6.741 6.741 6.702 6.720 81,689 -0.02(-0.32%)
Jan 11, 2005 6.642 6.776 6.633 6.741 170,553 +0.07(+1.04%)
Jan 10, 2005 6.694 6.694 6.629 6.672 114,088 +0.03(+0.39%)
Jan 07, 2005 6.650 6.659 6.616 6.646 109,691 +0.01(+0.13%)
Jan 06, 2005 6.629 6.637 6.599 6.637 90,946 +0.00(+0.07%)
Jan 05, 2005 6.633 6.633 6.564 6.633 104,831 +0.05(+0.79%)
Jan 04, 2005 6.586 6.590 6.560 6.581 64,333 +0.01(+0.13%)
Jan 03, 2005 6.568 6.607 6.564 6.573 146,254 -0.01(-0.20%)
Dec 31, 2004 6.538 6.590 6.538 6.586 96,731 +0.06(+0.86%)
Dec 30, 2004 6.508 6.538 6.503 6.529 75,441 +0.02(+0.33%)
Dec 29, 2004 6.521 6.547 6.486 6.508 55,076 +0.03(+0.47%)
Dec 28, 2004 6.499 6.499 6.460 6.478 55,539 +0.01(+0.20%)
Dec 27, 2004 6.473 6.482 6.460 6.465 56,465 +0.00(+0.00%)
Dec 23, 2004 6.478 6.482 6.452 6.465 67,110 -0.01(-0.20%)
Dec 22, 2004 6.469 6.478 6.456 6.478 51,837 +0.02(+0.33%)
Dec 21, 2004 6.465 6.469 6.443 6.456 43,969 +0.00(+0.07%)
Dec 20, 2004 6.469 6.482 6.443 6.452 42,349 +0.00(+0.07%)
Dec 17, 2004 6.460 6.460 6.434 6.447 28,232 -0.01(-0.20%)
Dec 16, 2004 6.490 6.508 6.443 6.460 107,839 -0.05(-0.73%)
Dec 15, 2004 6.490 6.512 6.482 6.508 69,424 +0.03(+0.53%)
Dec 14, 2004 6.486 6.495 6.465 6.473 53,457 -0.02(-0.33%)
Dec 13, 2004 6.460 6.499 6.456 6.495 65,259 -0.01(-0.13%)
Dec 10, 2004 6.521 6.529 6.478 6.503 71,507 -0.01(-0.13%)
Dec 09, 2004 6.486 6.512 6.486 6.512 70,350 +0.02(+0.27%)
Dec 08, 2004 6.486 6.547 6.482 6.495 138,849 +0.00(+0.00%)
Dec 07, 2004 6.482 6.495 6.473 6.495 70,581 +0.02(+0.33%)
Dec 06, 2004 6.469 6.478 6.443 6.473 86,549 +0.02(+0.33%)
Dec 03, 2004 6.426 6.482 6.426 6.452 110,153 +0.05(+0.81%)
Dec 02, 2004 6.426 6.426 6.395 6.400 187,215 -0.02(-0.27%)
Dec 01, 2004 6.434 6.439 6.408 6.417 86,318 +0.01(+0.20%)
Nov 30, 2004 6.434 6.439 6.352 6.404 128,898 -0.03(-0.40%)
Nov 29, 2004 6.490 6.490 6.417 6.430 66,184 -0.06(-0.93%)
Nov 26, 2004 6.469 6.495 6.469 6.490 46,746 +0.03(+0.40%)
Nov 24, 2004 6.460 6.465 6.426 6.465 47,208 +0.02(+0.34%)
Nov 23, 2004 6.434 6.460 6.421 6.443 89,326 +0.03(+0.40%)
Nov 22, 2004 6.499 6.499 6.413 6.417 196,934 +0.02(+0.34%)
Nov 19, 2004 6.430 6.430 6.357 6.395 86,318 -0.03(-0.54%)
Nov 18, 2004 6.387 6.434 6.387 6.430 80,764 +0.03(+0.40%)
Nov 17, 2004 6.421 6.430 6.387 6.404 58,548 -0.01(-0.20%)
Nov 16, 2004 6.408 6.421 6.378 6.417 69,656 +0.01(+0.20%)
Nov 15, 2004 6.326 6.421 6.326 6.404 125,196 +0.08(+1.23%)
Nov 12, 2004 6.300 6.326 6.274 6.326 188,372 +0.03(+0.55%)
Nov 11, 2004 6.300 6.300 6.270 6.292 87,475 +0.03(+0.41%)
Nov 10, 2004 6.270 6.292 6.248 6.266 145,329 +0.02(+0.28%)
Nov 09, 2004 6.253 6.270 6.240 6.248 104,368 -0.02(-0.34%)
Nov 08, 2004 6.369 6.369 6.240 6.270 246,457 -0.13(-2.09%)
Nov 05, 2004 6.486 6.512 6.391 6.404 179,347 -0.13(-1.92%)
Nov 04, 2004 6.521 6.538 6.503 6.529 76,830 +0.01(+0.13%)
Nov 03, 2004 6.503 6.521 6.490 6.521 75,904 +0.01(+0.20%)
Nov 02, 2004 6.516 6.525 6.478 6.508 214,753 -0.01(-0.20%)
Nov 01, 2004 6.529 6.542 6.499 6.521 109,691 -0.03(-0.40%)
Oct 29, 2004 6.555 6.555 6.516 6.547 123,113 +0.01(+0.13%)
Oct 28, 2004 6.551 6.551 6.516 6.538 111,079 -0.00(-0.07%)
Oct 27, 2004 6.555 6.564 6.542 6.542 59,473 -0.01(-0.13%)
Oct 26, 2004 6.547 6.560 6.525 6.551 170,553 +0.03(+0.40%)
Oct 25, 2004 6.525 6.529 6.512 6.525 110,153 +0.02(+0.27%)
Oct 22, 2004 6.503 6.516 6.499 6.508 74,053 -0.00(-0.07%)
Oct 21, 2004 6.525 6.538 6.495 6.512 86,086 +0.00(+0.07%)
Oct 20, 2004 6.542 6.560 6.508 6.508 55,539 -0.03(-0.46%)
Oct 19, 2004 6.516 6.538 6.495 6.538 64,102 +0.03(+0.40%)
Oct 18, 2004 6.482 6.525 6.465 6.512 67,110 +0.03(+0.53%)
Oct 15, 2004 6.478 6.495 6.469 6.478 53,688 -0.02(-0.27%)
Oct 14, 2004 6.478 6.499 6.465 6.495 52,300 +0.02(+0.33%)
Oct 13, 2004 6.465 6.503 6.452 6.473 119,410 -0.06(-0.93%)
Oct 12, 2004 6.490 6.534 6.490 6.534 88,400 +0.04(+0.67%)
Oct 11, 2004 6.521 6.521 6.482 6.490 66,184 -0.00(-0.07%)
Oct 08, 2004 6.499 6.512 6.482 6.495 71,044 +0.04(+0.60%)
Oct 07, 2004 6.413 6.469 6.413 6.456 65,027 +0.00(+0.07%)
Oct 06, 2004 6.434 6.473 6.434 6.452 106,219 +0.01(+0.20%)
Oct 05, 2004 6.404 6.447 6.404 6.439 77,061 +0.05(+0.74%)
Oct 04, 2004 6.413 6.417 6.391 6.391 84,235 -0.03(-0.47%)
Oct 01, 2004 6.421 6.426 6.378 6.421 106,914 -0.01(-0.20%)
Sep 30, 2004 6.439 6.452 6.408 6.434 104,831 -0.01(-0.13%)
Sep 29, 2004 6.460 6.460 6.421 6.443 89,095 -0.02(-0.27%)
Sep 28, 2004 6.439 6.478 6.439 6.460 76,135 +0.02(+0.27%)
Sep 27, 2004 6.439 6.460 6.434 6.443 55,539 +0.00(+0.07%)
Sep 24, 2004 6.447 6.447 6.417 6.439 56,002 -0.01(-0.13%)
Sep 23, 2004 6.460 6.460 6.434 6.447 102,517 -0.00(-0.07%)
Sep 22, 2004 6.443 6.460 6.417 6.452 66,416 +0.01(+0.13%)
Sep 21, 2004 6.439 6.443 6.395 6.443 158,057 +0.02(+0.34%)
Sep 20, 2004 6.426 6.439 6.417 6.421 73,358 +0.00(+0.07%)
Sep 17, 2004 6.439 6.443 6.395 6.417 113,393 -0.01(-0.20%)
Sep 16, 2004 6.439 6.447 6.404 6.430 68,499 +0.03(+0.54%)
Sep 15, 2004 6.391 6.395 6.387 6.395 64,565 -0.01(-0.13%)
Sep 14, 2004 6.426 6.443 6.391 6.404 43,737 -0.00(-0.07%)
Sep 13, 2004 6.417 6.430 6.400 6.408 93,954 -0.01(-0.20%)
Sep 10, 2004 6.391 6.439 6.365 6.421 65,027 +0.01(+0.20%)
Sep 09, 2004 6.408 6.413 6.382 6.408 125,427 +0.00(+0.00%)
Sep 08, 2004 6.382 6.417 6.378 6.408 110,153 +0.00(+0.07%)
Sep 07, 2004 6.400 6.439 6.400 6.404 81,226 +0.01(+0.20%)
Sep 03, 2004 6.465 6.465 6.387 6.391 79,144 -0.07(-1.07%)
Sep 02, 2004 6.447 6.465 6.426 6.460 63,176 +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.