BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.09
-0.18 (-1.75%)
May 21, 2025, 4:00 PM - Market closed
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 10.27 | 10.27 | 10.03 | 10.09 | 10.09 | -1.75% | 92,574 |
| May 20, 2025 | 10.35 | 10.35 | 10.24 | 10.27 | 10.27 | -0.10% | 22,904 |
| May 19, 2025 | 10.25 | 10.29 | 10.22 | 10.28 | 10.28 | -0.39% | 22,360 |
| May 16, 2025 | 10.36 | 10.36 | 10.27 | 10.32 | 10.32 | - | 15,382 |
| May 15, 2025 | 10.28 | 10.35 | 10.26 | 10.32 | 10.32 | 0.49% | 25,793 |
| May 14, 2025 | 10.43 | 10.43 | 10.21 | 10.27 | 10.22 | -0.98% | 43,001 |
| May 13, 2025 | 10.39 | 10.39 | 10.35 | 10.37 | 10.32 | 0.31% | 22,055 |
| May 12, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.29 | -0.39% | 32,650 |
| May 9, 2025 | 10.40 | 10.41 | 10.36 | 10.38 | 10.33 | 0.39% | 30,214 |
| May 8, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.29 | -0.48% | 62,830 |
| May 7, 2025 | 10.44 | 10.45 | 10.35 | 10.39 | 10.34 | 0.68% | 66,321 |
| May 6, 2025 | 10.29 | 10.45 | 10.28 | 10.32 | 10.27 | 0.29% | 59,428 |
| May 5, 2025 | 10.30 | 10.33 | 10.20 | 10.29 | 10.24 | -0.39% | 54,060 |
| May 2, 2025 | 10.31 | 10.34 | 10.26 | 10.33 | 10.28 | 0.29% | 56,219 |
| May 1, 2025 | 10.20 | 10.30 | 10.17 | 10.30 | 10.25 | 0.78% | 83,040 |
| Apr 30, 2025 | 10.06 | 10.25 | 10.06 | 10.22 | 10.17 | 0.89% | 103,338 |
| Apr 29, 2025 | 10.04 | 10.16 | 10.04 | 10.13 | 10.08 | 0.40% | 73,634 |
| Apr 28, 2025 | 10.12 | 10.21 | 10.06 | 10.09 | 10.04 | -0.20% | 97,012 |
| Apr 25, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.06 | 0.30% | 100,033 |
| Apr 24, 2025 | 10.02 | 10.11 | 10.02 | 10.08 | 10.03 | 1.31% | 73,681 |
| Apr 23, 2025 | 10.02 | 10.06 | 9.95 | 9.95 | 9.90 | 0.71% | 64,085 |
| Apr 22, 2025 | 9.94 | 9.98 | 9.81 | 9.88 | 9.83 | 0.71% | 58,570 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.71 | 9.81 | 9.76 | -2.87% | 221,780 |
| Apr 17, 2025 | 10.06 | 10.15 | 10.06 | 10.10 | 10.05 | - | 33,089 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.99 | 10.10 | 10.05 | -0.10% | 41,234 |
| Apr 15, 2025 | 10.05 | 10.23 | 10.05 | 10.11 | 10.06 | -0.20% | 36,204 |
| Apr 14, 2025 | 10.00 | 10.19 | 10.00 | 10.13 | 10.02 | 1.60% | 68,161 |
| Apr 11, 2025 | 9.81 | 10.03 | 9.81 | 9.97 | 9.87 | 1.53% | 61,991 |
| Apr 10, 2025 | 10.01 | 10.25 | 9.80 | 9.82 | 9.72 | -2.09% | 54,878 |
| Apr 9, 2025 | 9.99 | 10.20 | 9.80 | 10.03 | 9.93 | 0.70% | 136,044 |
| Apr 8, 2025 | 10.36 | 10.52 | 9.91 | 9.96 | 9.86 | -4.14% | 119,668 |
| Apr 7, 2025 | 10.42 | 10.61 | 10.35 | 10.39 | 10.28 | -0.86% | 125,230 |
| Apr 4, 2025 | 10.65 | 10.70 | 10.45 | 10.48 | 10.37 | -1.60% | 73,555 |
| Apr 3, 2025 | 10.71 | 10.74 | 10.61 | 10.65 | 10.54 | -0.09% | 46,237 |
| Apr 2, 2025 | 10.71 | 10.71 | 10.63 | 10.66 | 10.55 | -0.19% | 32,826 |
| Apr 1, 2025 | 10.62 | 10.72 | 10.58 | 10.68 | 10.57 | 1.04% | 39,979 |
| Mar 31, 2025 | 10.52 | 10.62 | 10.52 | 10.57 | 10.46 | 0.38% | 27,565 |
| Mar 28, 2025 | 10.52 | 10.56 | 10.49 | 10.53 | 10.42 | 0.57% | 26,620 |
| Mar 27, 2025 | 10.46 | 10.50 | 10.45 | 10.47 | 10.36 | -0.49% | 42,748 |
| Mar 26, 2025 | 10.62 | 10.67 | 10.47 | 10.52 | 10.41 | -1.11% | 51,554 |
| Mar 25, 2025 | 10.79 | 10.79 | 10.62 | 10.64 | 10.53 | -1.02% | 45,423 |
| Mar 24, 2025 | 10.92 | 10.98 | 10.74 | 10.75 | 10.64 | -0.65% | 117,380 |
| Mar 21, 2025 | 10.73 | 10.83 | 10.71 | 10.82 | 10.71 | 1.98% | 92,069 |
| Mar 20, 2025 | 10.57 | 10.69 | 10.57 | 10.61 | 10.50 | 0.95% | 53,878 |
| Mar 19, 2025 | 10.56 | 10.56 | 10.47 | 10.51 | 10.40 | -0.19% | 36,801 |
| Mar 18, 2025 | 10.52 | 10.56 | 10.50 | 10.53 | 10.42 | -0.05% | 48,852 |
| Mar 17, 2025 | 10.55 | 10.57 | 10.51 | 10.54 | 10.42 | -0.14% | 42,867 |
| Mar 14, 2025 | 10.62 | 10.62 | 10.53 | 10.55 | 10.44 | -0.75% | 16,034 |
| Mar 13, 2025 | 10.63 | 10.64 | 10.56 | 10.63 | 10.47 | -0.28% | 40,376 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.65 | 10.66 | 10.49 | -0.33% | 34,306 |