BlackRock MuniVest Fund II, Inc. (MVT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.95 | 11.01 | 10.90 | 11.00 | 11.00 | 22,200 |
| 25 Jul 2024 | 10.91 | 10.97 | 10.91 | 10.94 | 10.94 | 51,000 |
| 24 Jul 2024 | 10.95 | 10.97 | 10.90 | 10.90 | 10.90 | 24,500 |
| 23 Jul 2024 | 10.94 | 10.99 | 10.92 | 10.98 | 10.98 | 19,500 |
| 22 Jul 2024 | 10.96 | 10.98 | 10.92 | 10.93 | 10.93 | 46,500 |
| 19 Jul 2024 | 10.94 | 10.97 | 10.92 | 10.92 | 10.92 | 12,400 |
| 18 Jul 2024 | 10.97 | 11.00 | 10.94 | 10.95 | 10.95 | 58,500 |
| 17 Jul 2024 | 11.00 | 11.03 | 11.00 | 11.00 | 11.00 | 26,200 |
| 16 Jul 2024 | 11.04 | 11.09 | 11.04 | 11.04 | 11.04 | 16,800 |
| 15 Jul 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 11.01 | 28,700 |
| 15 Jul 2024 | 0.051 Dividend | |||||
| 12 Jul 2024 | 11.15 | 11.15 | 11.08 | 11.10 | 11.05 | 46,800 |
| 11 Jul 2024 | 11.07 | 11.12 | 11.06 | 11.08 | 11.03 | 25,800 |
| 10 Jul 2024 | 11.07 | 11.08 | 10.99 | 11.02 | 10.97 | 38,100 |
| 09 Jul 2024 | 11.02 | 11.10 | 10.93 | 11.00 | 10.95 | 32,700 |
| 08 Jul 2024 | 10.96 | 11.03 | 10.95 | 10.97 | 10.92 | 22,000 |
| 05 Jul 2024 | 10.93 | 10.96 | 10.93 | 10.95 | 10.90 | 23,300 |
| 03 Jul 2024 | 10.92 | 10.98 | 10.92 | 10.92 | 10.87 | 29,100 |
| 02 Jul 2024 | 10.89 | 10.92 | 10.88 | 10.89 | 10.84 | 37,300 |
| 01 Jul 2024 | 11.03 | 11.04 | 10.86 | 10.88 | 10.83 | 49,300 |
| 28 Jun 2024 | 10.95 | 11.05 | 10.92 | 11.05 | 11.00 | 55,100 |
| 27 Jun 2024 | 10.89 | 10.94 | 10.86 | 10.94 | 10.89 | 27,600 |
| 26 Jun 2024 | 10.80 | 10.86 | 10.78 | 10.86 | 10.81 | 31,600 |
| 25 Jun 2024 | 10.83 | 10.83 | 10.79 | 10.82 | 10.77 | 40,700 |
| 24 Jun 2024 | 10.81 | 10.82 | 10.80 | 10.82 | 10.77 | 15,600 |
| 21 Jun 2024 | 10.77 | 10.83 | 10.75 | 10.79 | 10.74 | 62,000 |
| 20 Jun 2024 | 10.83 | 10.85 | 10.81 | 10.82 | 10.77 | 41,800 |
| 18 Jun 2024 | 10.83 | 10.85 | 10.82 | 10.84 | 10.79 | 17,900 |
| 17 Jun 2024 | 10.85 | 10.86 | 10.81 | 10.81 | 10.76 | 30,500 |
| 14 Jun 2024 | 10.81 | 10.83 | 10.80 | 10.80 | 10.75 | 24,400 |
| 14 Jun 2024 | 0.051 Dividend | |||||
| 13 Jun 2024 | 10.86 | 10.89 | 10.85 | 10.87 | 10.77 | 19,000 |
| 12 Jun 2024 | 10.84 | 10.90 | 10.81 | 10.81 | 10.71 | 28,000 |
| 11 Jun 2024 | 10.75 | 10.81 | 10.72 | 10.78 | 10.68 | 28,100 |
| 10 Jun 2024 | 10.71 | 10.77 | 10.70 | 10.77 | 10.67 | 30,000 |
| 07 Jun 2024 | 10.68 | 10.70 | 10.65 | 10.69 | 10.59 | 40,600 |
| 06 Jun 2024 | 10.71 | 10.75 | 10.70 | 10.73 | 10.63 | 50,700 |
| 05 Jun 2024 | 10.66 | 10.72 | 10.66 | 10.72 | 10.62 | 71,700 |
| 04 Jun 2024 | 10.72 | 10.72 | 10.64 | 10.65 | 10.55 | 66,100 |
| 03 Jun 2024 | 10.65 | 10.67 | 10.59 | 10.64 | 10.54 | 49,500 |
| 31 May 2024 | 10.55 | 10.61 | 10.52 | 10.57 | 10.47 | 74,800 |
| 30 May 2024 | 10.56 | 10.56 | 10.50 | 10.53 | 10.43 | 23,500 |
| 29 May 2024 | 10.60 | 10.64 | 10.53 | 10.54 | 10.44 | 35,900 |
| 28 May 2024 | 10.68 | 10.73 | 10.58 | 10.60 | 10.50 | 23,800 |
| 24 May 2024 | 10.66 | 10.72 | 10.65 | 10.70 | 10.60 | 19,900 |
| 23 May 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 10.53 | 28,100 |
| 22 May 2024 | 10.76 | 10.79 | 10.71 | 10.73 | 10.63 | 49,200 |
| 21 May 2024 | 10.80 | 10.80 | 10.75 | 10.77 | 10.67 | 33,000 |
| 20 May 2024 | 10.83 | 10.84 | 10.78 | 10.78 | 10.68 | 30,800 |
| 17 May 2024 | 10.80 | 10.84 | 10.77 | 10.78 | 10.68 | 28,400 |
| 16 May 2024 | 10.80 | 10.80 | 10.73 | 10.78 | 10.68 | 38,500 |
| 15 May 2024 | 10.72 | 10.78 | 10.70 | 10.75 | 10.65 | 34,100 |
| 14 May 2024 | 10.71 | 10.75 | 10.67 | 10.70 | 10.60 | 33,900 |
| 14 May 2024 | 0.051 Dividend | |||||
| 13 May 2024 | 10.82 | 10.84 | 10.71 | 10.73 | 10.58 | 16,900 |
| 10 May 2024 | 10.87 | 10.89 | 10.75 | 10.75 | 10.60 | 16,600 |
| 09 May 2024 | 10.90 | 10.92 | 10.79 | 10.82 | 10.67 | 23,200 |
| 08 May 2024 | 10.80 | 10.82 | 10.78 | 10.82 | 10.67 | 24,000 |
| 07 May 2024 | 10.68 | 10.80 | 10.68 | 10.80 | 10.65 | 94,500 |
| 06 May 2024 | 10.54 | 10.66 | 10.54 | 10.65 | 10.50 | 46,300 |
| 03 May 2024 | 10.51 | 10.56 | 10.48 | 10.54 | 10.39 | 30,300 |
| 02 May 2024 | 10.40 | 10.47 | 10.37 | 10.45 | 10.30 | 37,500 |
| 01 May 2024 | 10.38 | 10.45 | 10.35 | 10.41 | 10.26 | 39,600 |
| 30 Apr 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.24 | 48,700 |
| 29 Apr 2024 | 10.39 | 10.42 | 10.38 | 10.40 | 10.25 | 27,900 |
| 26 Apr 2024 | 10.36 | 10.41 | 10.36 | 10.38 | 10.23 | 32,300 |
| 25 Apr 2024 | 10.40 | 10.43 | 10.33 | 10.36 | 10.22 | 63,400 |
| 24 Apr 2024 | 10.49 | 10.49 | 10.42 | 10.44 | 10.29 | 72,500 |
| 23 Apr 2024 | 10.44 | 10.49 | 10.44 | 10.48 | 10.33 | 27,300 |
| 22 Apr 2024 | 10.40 | 10.44 | 10.40 | 10.41 | 10.26 | 13,800 |
| 19 Apr 2024 | 10.44 | 10.48 | 10.41 | 10.41 | 10.26 | 29,300 |
| 18 Apr 2024 | 10.45 | 10.45 | 10.41 | 10.43 | 10.28 | 41,000 |
| 17 Apr 2024 | 10.48 | 10.49 | 10.44 | 10.45 | 10.30 | 19,400 |
| 16 Apr 2024 | 10.45 | 10.49 | 10.41 | 10.43 | 10.28 | 45,900 |
| 15 Apr 2024 | 10.54 | 10.54 | 10.42 | 10.43 | 10.28 | 33,000 |
| 12 Apr 2024 | 10.58 | 10.60 | 10.55 | 10.55 | 10.40 | 15,300 |
| 12 Apr 2024 | 0.051 Dividend | |||||
| 11 Apr 2024 | 10.59 | 10.63 | 10.57 | 10.60 | 10.40 | 48,600 |
| 10 Apr 2024 | 10.70 | 10.70 | 10.55 | 10.58 | 10.38 | 66,300 |
| 09 Apr 2024 | 10.75 | 10.75 | 10.70 | 10.72 | 10.52 | 46,200 |
| 08 Apr 2024 | 10.69 | 10.75 | 10.65 | 10.66 | 10.46 | 68,900 |
| 05 Apr 2024 | 10.70 | 10.70 | 10.62 | 10.64 | 10.44 | 43,600 |
| 04 Apr 2024 | 10.74 | 10.77 | 10.67 | 10.70 | 10.50 | 53,600 |
| 03 Apr 2024 | 10.65 | 10.71 | 10.65 | 10.68 | 10.48 | 79,400 |
| 02 Apr 2024 | 10.73 | 10.76 | 10.68 | 10.73 | 10.53 | 67,100 |
| 01 Apr 2024 | 10.87 | 10.90 | 10.74 | 10.75 | 10.55 | 64,400 |
| 28 Mar 2024 | 10.86 | 10.91 | 10.83 | 10.91 | 10.71 | 48,700 |
| 27 Mar 2024 | 10.85 | 10.88 | 10.83 | 10.88 | 10.68 | 21,900 |
| 26 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 10.67 | 15,700 |
| 25 Mar 2024 | 10.93 | 10.93 | 10.85 | 10.86 | 10.66 | 9,200 |
| 22 Mar 2024 | 10.89 | 10.95 | 10.89 | 10.95 | 10.75 | 19,700 |
| 21 Mar 2024 | 10.91 | 10.93 | 10.84 | 10.86 | 10.66 | 31,500 |
| 20 Mar 2024 | 10.97 | 10.97 | 10.88 | 10.91 | 10.71 | 23,000 |
| 19 Mar 2024 | 10.99 | 10.99 | 10.91 | 10.92 | 10.72 | 51,000 |
| 18 Mar 2024 | 10.94 | 10.97 | 10.89 | 10.96 | 10.75 | 62,600 |
| 15 Mar 2024 | 10.81 | 10.88 | 10.79 | 10.88 | 10.68 | 37,800 |
| 14 Mar 2024 | 10.93 | 10.93 | 10.80 | 10.81 | 10.61 | 48,000 |
| 14 Mar 2024 | 0.051 Dividend | |||||
| 13 Mar 2024 | 10.98 | 11.00 | 10.91 | 10.96 | 10.70 | 24,700 |
| 12 Mar 2024 | 11.17 | 11.17 | 10.90 | 10.93 | 10.68 | 66,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.