Skip to main content

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

11.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.69 11.73 11.69 11.71 38,953 -0.02(-0.20%)
Sep 27, 2019 11.65 11.73 11.62 11.73 34,822 +0.10(+0.82%)
Sep 26, 2019 11.64 11.66 11.62 11.64 28,374 +0.00(+0.00%)
Sep 25, 2019 11.65 11.66 11.63 11.64 6,286 -0.03(-0.27%)
Sep 24, 2019 11.69 11.69 11.65 11.67 33,167 +0.02(+0.14%)
Sep 23, 2019 11.68 11.73 11.65 11.65 41,730 -0.01(-0.07%)
Sep 20, 2019 11.65 11.68 11.64 11.66 38,342 -0.02(-0.20%)
Sep 19, 2019 11.69 11.73 11.67 11.69 25,950 +0.05(+0.46%)
Sep 18, 2019 11.55 11.67 11.55 11.63 46,209 +0.09(+0.78%)
Sep 17, 2019 11.45 11.55 11.45 11.54 32,286 +0.11(+0.97%)
Sep 16, 2019 11.45 11.48 11.34 11.43 53,842 +0.02(+0.14%)
Sep 13, 2019 11.61 11.64 11.41 11.41 117,792 -0.22(-1.87%)
Sep 12, 2019 11.76 11.79 11.61 11.63 63,985 -0.13(-1.08%)
Sep 11, 2019 11.74 11.78 11.74 11.76 31,342 -0.01(-0.07%)
Sep 10, 2019 11.74 11.78 11.72 11.77 46,901 -0.03(-0.27%)
Sep 09, 2019 11.80 11.85 11.71 11.80 41,044 -0.03(-0.27%)
Sep 06, 2019 11.77 11.83 11.77 11.83 14,007 +0.01(+0.07%)
Sep 05, 2019 11.94 11.94 11.74 11.82 97,696 -0.09(-0.73%)
Sep 04, 2019 11.93 11.95 11.89 11.91 66,404 -0.02(-0.20%)
Sep 03, 2019 12.03 12.04 11.93 11.93 86,958 -0.09(-0.79%)
Aug 30, 2019 11.98 12.06 11.98 12.03 13,250 +0.02(+0.13%)
Aug 29, 2019 12.04 12.10 11.98 12.01 30,167 -0.05(-0.39%)
Aug 28, 2019 12.07 12.12 12.05 12.06 32,229 -0.02(-0.20%)
Aug 27, 2019 12.03 12.10 12.03 12.08 8,778 +0.03(+0.26%)
Aug 26, 2019 12.08 12.09 12.03 12.05 29,673 -0.06(-0.46%)
Aug 23, 2019 12.14 12.15 12.07 12.11 12,997 -0.02(-0.20%)
Aug 22, 2019 12.05 12.16 12.01 12.13 64,527 +0.08(+0.66%)
Aug 21, 2019 12.08 12.15 12.05 12.05 29,964 -0.05(-0.39%)
Aug 20, 2019 12.12 12.19 12.09 12.10 27,401 +0.01(+0.07%)
Aug 19, 2019 11.97 12.10 11.91 12.09 48,433 +0.04(+0.33%)
Aug 16, 2019 12.06 12.08 11.95 12.05 18,676 -0.04(-0.33%)
Aug 15, 2019 12.08 12.12 12.08 12.09 13,691 +0.00(+0.00%)
Aug 14, 2019 12.16 12.20 12.08 12.09 30,529 -0.04(-0.35%)
Aug 13, 2019 12.24 12.33 12.13 12.14 53,600 -0.20(-1.60%)
Aug 12, 2019 12.37 12.38 12.29 12.33 12,727 -0.02(-0.13%)
Aug 09, 2019 12.23 12.41 12.23 12.35 20,518 +0.12(+0.97%)
Aug 08, 2019 12.26 12.39 12.23 12.23 31,590 -0.10(-0.83%)
Aug 07, 2019 12.25 12.38 12.23 12.33 62,665 +0.09(+0.71%)
Aug 06, 2019 12.24 12.25 12.24 12.25 4,248 -0.03(-0.26%)
Aug 05, 2019 12.23 12.30 12.23 12.28 44,376 +0.05(+0.39%)
Aug 02, 2019 12.21 12.25 12.13 12.23 39,389 -0.01(-0.06%)
Aug 01, 2019 12.10 12.24 12.08 12.24 27,762 +0.17(+1.37%)
Jul 31, 2019 12.02 12.09 12.02 12.07 27,809 +0.01(+0.07%)
Jul 30, 2019 12.03 12.10 12.02 12.06 32,847 +0.03(+0.26%)
Jul 29, 2019 11.99 12.03 11.98 12.03 14,113 +0.05(+0.40%)
Jul 26, 2019 11.95 11.99 11.93 11.99 16,845 +0.05(+0.40%)
Jul 25, 2019 11.91 11.96 11.91 11.94 16,840 +0.01(+0.07%)
Jul 24, 2019 11.91 11.96 11.91 11.93 31,055 +0.02(+0.13%)
Jul 23, 2019 11.96 11.96 11.86 11.91 17,812 +0.01(+0.07%)
Jul 22, 2019 11.93 11.96 11.91 11.91 24,250 +0.00(+0.00%)
Jul 19, 2019 11.91 11.99 11.86 11.91 48,382 -0.01(-0.07%)
Jul 18, 2019 11.87 11.91 11.81 11.91 29,041 +0.05(+0.40%)
Jul 17, 2019 11.80 11.87 11.80 11.87 10,835 +0.04(+0.33%)
Jul 16, 2019 11.81 11.83 11.81 11.83 10,089 +0.02(+0.20%)
Jul 15, 2019 11.84 11.89 11.78 11.80 15,460 -0.04(-0.37%)
Jul 12, 2019 11.84 11.85 11.78 11.85 13,425 +0.04(+0.34%)
Jul 11, 2019 11.81 11.81 11.74 11.81 20,872 +0.00(+0.00%)
Jul 10, 2019 11.76 11.81 11.70 11.81 83,159 +0.11(+0.94%)
Jul 09, 2019 11.70 11.72 11.67 11.70 12,111 +0.01(+0.07%)
Jul 08, 2019 11.70 11.70 11.66 11.69 37,391 -0.02(-0.13%)
Jul 05, 2019 11.72 11.73 11.70 11.70 7,119 -0.02(-0.20%)
Jul 03, 2019 11.75 11.76 11.73 11.73 15,001 +0.01(+0.07%)
Jul 02, 2019 11.88 11.88 11.72 11.72 37,574 -0.16(-1.32%)
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.