BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.11
0.00 (-0.05%)
Jun 18, 2025, 1:27 PM - Market open
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.12 | 10.15 | 10.11 | 10.12 | - | 0.10% | 7,143 |
| Jun 17, 2025 | 10.26 | 10.26 | 10.10 | 10.11 | 10.11 | -0.39% | 38,128 |
| Jun 16, 2025 | 10.18 | 10.19 | 10.13 | 10.15 | 10.15 | - | 16,650 |
| Jun 13, 2025 | 10.16 | 10.29 | 10.12 | 10.15 | 10.15 | -0.78% | 41,011 |
| Jun 12, 2025 | 10.24 | 10.25 | 10.20 | 10.23 | 10.18 | 0.69% | 44,365 |
| Jun 11, 2025 | 10.19 | 10.22 | 10.15 | 10.16 | 10.11 | 0.40% | 53,277 |
| Jun 10, 2025 | 10.12 | 10.18 | 10.06 | 10.12 | 10.07 | 0.10% | 101,245 |
| Jun 9, 2025 | 10.08 | 10.14 | 10.08 | 10.11 | 10.06 | 0.90% | 86,499 |
| Jun 6, 2025 | 10.05 | 10.06 | 10.02 | 10.02 | 9.97 | -0.30% | 48,021 |
| Jun 5, 2025 | 10.07 | 10.10 | 10.02 | 10.05 | 10.00 | -0.30% | 57,714 |
| Jun 4, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 10.03 | 0.20% | 37,713 |
| Jun 3, 2025 | 10.12 | 10.12 | 10.04 | 10.06 | 10.01 | -0.20% | 47,434 |
| Jun 2, 2025 | 10.19 | 10.19 | 10.02 | 10.08 | 10.03 | -0.30% | 120,162 |
| May 30, 2025 | 10.16 | 10.20 | 10.07 | 10.11 | 10.06 | - | 57,669 |
| May 29, 2025 | 10.10 | 10.13 | 10.09 | 10.11 | 10.06 | 0.24% | 77,656 |
| May 28, 2025 | 10.24 | 10.24 | 10.04 | 10.09 | 10.03 | -0.73% | 126,663 |
| May 27, 2025 | 10.15 | 10.21 | 10.13 | 10.16 | 10.11 | 0.49% | 58,559 |
| May 23, 2025 | 10.18 | 10.18 | 10.06 | 10.11 | 10.06 | - | 23,914 |
| May 22, 2025 | 10.13 | 10.13 | 10.03 | 10.11 | 10.06 | 0.20% | 44,110 |
| May 21, 2025 | 10.27 | 10.27 | 10.03 | 10.09 | 10.04 | -1.75% | 92,574 |
| May 20, 2025 | 10.35 | 10.35 | 10.24 | 10.27 | 10.22 | -0.10% | 22,904 |
| May 19, 2025 | 10.25 | 10.29 | 10.22 | 10.28 | 10.23 | -0.39% | 22,360 |
| May 16, 2025 | 10.36 | 10.36 | 10.27 | 10.32 | 10.27 | - | 15,382 |
| May 15, 2025 | 10.28 | 10.35 | 10.26 | 10.32 | 10.27 | 0.49% | 25,793 |
| May 14, 2025 | 10.43 | 10.43 | 10.21 | 10.27 | 10.16 | -0.98% | 43,001 |
| May 13, 2025 | 10.39 | 10.39 | 10.35 | 10.37 | 10.26 | 0.31% | 22,055 |
| May 12, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.23 | -0.39% | 32,650 |
| May 9, 2025 | 10.40 | 10.41 | 10.36 | 10.38 | 10.27 | 0.39% | 30,214 |
| May 8, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.23 | -0.48% | 62,830 |
| May 7, 2025 | 10.44 | 10.45 | 10.35 | 10.39 | 10.28 | 0.68% | 66,321 |
| May 6, 2025 | 10.29 | 10.45 | 10.28 | 10.32 | 10.21 | 0.29% | 59,428 |
| May 5, 2025 | 10.30 | 10.33 | 10.20 | 10.29 | 10.18 | -0.39% | 54,060 |
| May 2, 2025 | 10.31 | 10.34 | 10.26 | 10.33 | 10.22 | 0.29% | 56,219 |
| May 1, 2025 | 10.20 | 10.30 | 10.17 | 10.30 | 10.19 | 0.78% | 83,040 |
| Apr 30, 2025 | 10.06 | 10.25 | 10.06 | 10.22 | 10.11 | 0.89% | 103,338 |
| Apr 29, 2025 | 10.04 | 10.16 | 10.04 | 10.13 | 10.02 | 0.40% | 73,634 |
| Apr 28, 2025 | 10.12 | 10.21 | 10.06 | 10.09 | 9.98 | -0.20% | 97,012 |
| Apr 25, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.00 | 0.30% | 100,033 |
| Apr 24, 2025 | 10.02 | 10.11 | 10.02 | 10.08 | 9.97 | 1.31% | 73,681 |
| Apr 23, 2025 | 10.02 | 10.06 | 9.95 | 9.95 | 9.85 | 0.71% | 64,085 |
| Apr 22, 2025 | 9.94 | 9.98 | 9.81 | 9.88 | 9.78 | 0.71% | 58,570 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.71 | 9.81 | 9.71 | -2.87% | 221,780 |
| Apr 17, 2025 | 10.06 | 10.15 | 10.06 | 10.10 | 9.99 | - | 33,089 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.99 | 10.10 | 9.99 | -0.10% | 41,234 |
| Apr 15, 2025 | 10.05 | 10.23 | 10.05 | 10.11 | 10.00 | -0.20% | 36,204 |
| Apr 14, 2025 | 10.00 | 10.19 | 10.00 | 10.13 | 9.97 | 1.60% | 68,161 |
| Apr 11, 2025 | 9.81 | 10.03 | 9.81 | 9.97 | 9.81 | 1.53% | 61,991 |
| Apr 10, 2025 | 10.01 | 10.25 | 9.80 | 9.82 | 9.67 | -2.09% | 54,878 |
| Apr 9, 2025 | 9.99 | 10.20 | 9.80 | 10.03 | 9.87 | 0.70% | 136,044 |
| Apr 8, 2025 | 10.36 | 10.52 | 9.91 | 9.96 | 9.80 | -4.14% | 119,668 |