Skip to main content

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

11.45 +0.08 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.85 13.04 12.85 12.97 42,427 +0.08(+0.61%)
Oct 28, 2021 12.85 12.91 12.81 12.89 57,448 +0.05(+0.41%)
Oct 27, 2021 12.87 12.94 12.82 12.84 84,600 -0.04(-0.27%)
Oct 26, 2021 12.95 12.87 84,983 -0.11(-0.85%)
Oct 25, 2021 13.07 13.15 12.90 12.98 69,689 -0.14(-1.10%)
Oct 22, 2021 13.13 13.28 13.06 13.13 26,115 +0.05(+0.40%)
Oct 21, 2021 13.33 13.35 13.06 13.07 52,497 -0.25(-1.84%)
Oct 20, 2021 13.33 13.35 13.27 13.32 20,836 +0.04(+0.33%)
Oct 19, 2021 13.37 13.39 13.27 13.27 28,053 -0.10(-0.72%)
Oct 18, 2021 13.41 13.42 13.27 13.37 20,119 -0.04(-0.33%)
Oct 15, 2021 13.40 13.45 13.33 13.41 20,079 -0.04(-0.26%)
Oct 14, 2021 13.44 13.56 13.41 13.45 19,057 +0.03(+0.19%)
Oct 13, 2021 13.35 13.56 13.34 13.42 6,556 +0.08(+0.59%)
Oct 12, 2021 13.46 13.52 13.33 13.35 17,232 -0.13(-0.97%)
Oct 11, 2021 13.43 13.58 13.41 13.48 5,417 +0.01(+0.06%)
Oct 08, 2021 13.40 13.50 13.34 13.47 13,218 +0.00(+0.00%)
Oct 07, 2021 13.45 13.58 13.40 13.47 16,907 +0.01(+0.06%)
Oct 06, 2021 13.24 13.49 13.21 13.46 16,688 +0.14(+1.08%)
Oct 05, 2021 13.35 13.42 13.24 13.32 28,240 -0.06(-0.42%)
Oct 04, 2021 13.35 13.38 13.30 13.37 13,794 +0.02(+0.13%)
Oct 01, 2021 13.39 13.42 13.32 13.35 15,598 +0.06(+0.46%)
Sep 30, 2021 13.53 13.56 13.29 13.29 34,541 -0.14(-1.04%)
Sep 29, 2021 13.38 13.49 13.29 13.43 26,976 +0.02(+0.13%)
Sep 28, 2021 13.59 13.59 13.35 13.42 21,328 -0.15(-1.09%)
Sep 27, 2021 13.65 13.65 13.56 13.56 32,154 -0.11(-0.83%)
Sep 24, 2021 14.02 14.02 13.60 13.68 24,262 -0.27(-1.97%)
Sep 23, 2021 13.97 13.97 13.87 13.95 4,892 +0.02(+0.17%)
Sep 22, 2021 13.85 14.11 13.85 13.93 6,611 +0.04(+0.30%)
Sep 21, 2021 13.83 13.92 13.83 13.89 10,755 +0.08(+0.57%)
Sep 20, 2021 13.94 14.00 13.81 13.81 26,488 -0.16(-1.13%)
Sep 17, 2021 13.95 14.03 13.85 13.97 32,703 -0.07(-0.50%)
Sep 16, 2021 14.12 14.25 14.00 14.04 21,571 -0.15(-1.05%)
Sep 15, 2021 13.90 14.20 13.90 14.18 21,884 +0.28(+2.00%)
Sep 14, 2021 13.90 13.93 13.90 13.91 12,835 -0.02(-0.12%)
Sep 13, 2021 13.97 13.98 13.86 13.92 22,830 -0.11(-0.81%)
Sep 10, 2021 13.96 14.06 13.96 14.04 18,150 +0.15(+1.07%)
Sep 09, 2021 13.99 14.12 13.89 13.89 11,669 -0.10(-0.69%)
Sep 08, 2021 14.03 14.11 13.78 13.98 17,916 -0.16(-1.12%)
Sep 07, 2021 14.17 14.27 13.98 14.14 7,648 -0.12(-0.84%)
Sep 03, 2021 14.26 14.26 14.26 14.26 621 +0.00(+0.00%)
Sep 02, 2021 14.58 14.58 14.23 14.26 19,498 -0.31(-2.15%)
Sep 01, 2021 14.67 14.70 14.54 14.58 31,071 -0.05(-0.36%)
Aug 31, 2021 14.63 14.63 14.39 14.63 17,615 +0.02(+0.12%)
Aug 30, 2021 14.54 14.62 14.47 14.61 15,062 +0.10(+0.72%)
Aug 27, 2021 14.38 14.63 14.08 14.51 30,816 +0.10(+0.66%)
Aug 26, 2021 14.25 14.41 14.10 14.41 15,805 +0.21(+1.47%)
Aug 25, 2021 14.25 14.28 14.13 14.20 9,261 +0.03(+0.18%)
Aug 24, 2021 14.16 14.35 14.16 14.18 13,554 +0.05(+0.37%)
Aug 23, 2021 14.11 14.14 14.02 14.12 17,823 +0.07(+0.50%)
Aug 20, 2021 14.22 14.37 13.98 14.05 19,467 -0.14(-0.98%)
Aug 19, 2021 14.19 14.59 14.12 14.19 16,685 -0.01(-0.06%)
Aug 18, 2021 14.22 14.46 13.94 14.20 32,090 -0.02(-0.12%)
Aug 17, 2021 14.61 14.61 13.92 14.22 45,815 -0.42(-2.86%)
Aug 16, 2021 14.52 14.99 14.30 14.64 29,219 +0.17(+1.20%)
Aug 13, 2021 14.28 14.49 14.14 14.46 31,019 +0.14(+0.97%)
Aug 12, 2021 14.30 14.49 14.27 14.32 35,809 +0.05(+0.37%)
Aug 11, 2021 14.23 14.32 14.10 14.27 11,828 +0.18(+1.29%)
Aug 10, 2021 13.84 14.09 13.82 14.09 10,643 +0.18(+1.31%)
Aug 09, 2021 13.98 14.03 13.80 13.91 14,535 +0.00(+0.00%)
Aug 06, 2021 13.87 14.00 13.84 13.91 15,804 +0.03(+0.25%)
Aug 05, 2021 13.95 14.06 13.75 13.87 13,224 -0.01(-0.06%)
Aug 04, 2021 13.81 13.87 13.77 13.88 23,659 +0.10(+0.69%)
Aug 03, 2021 13.87 13.89 13.79 13.79 22,215 +0.03(+0.25%)
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.