BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.09
+0.02 (0.20%)
Jul 17, 2025, 1:07 PM - Market open
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.16 | 10.16 | 10.06 | 10.07 | 10.07 | -0.69% | 46,057 |
| Jul 15, 2025 | 10.20 | 10.25 | 10.08 | 10.14 | 10.14 | -0.59% | 74,625 |
| Jul 14, 2025 | 10.27 | 10.27 | 10.13 | 10.20 | 10.15 | - | 29,971 |
| Jul 11, 2025 | 10.23 | 10.23 | 10.19 | 10.20 | 10.15 | -0.68% | 31,668 |
| Jul 10, 2025 | 10.31 | 10.33 | 10.20 | 10.27 | 10.22 | -0.10% | 49,067 |
| Jul 9, 2025 | 10.27 | 10.32 | 10.24 | 10.28 | 10.23 | 0.39% | 109,239 |
| Jul 8, 2025 | 10.26 | 10.27 | 10.18 | 10.24 | 10.19 | -0.10% | 23,669 |
| Jul 7, 2025 | 10.35 | 10.37 | 10.19 | 10.25 | 10.20 | -0.87% | 60,992 |
| Jul 3, 2025 | 10.37 | 10.37 | 10.31 | 10.34 | 10.29 | -0.10% | 20,491 |
| Jul 2, 2025 | 10.30 | 10.35 | 10.28 | 10.35 | 10.30 | 0.39% | 40,344 |
| Jul 1, 2025 | 10.36 | 10.36 | 10.21 | 10.31 | 10.26 | -0.10% | 73,223 |
| Jun 30, 2025 | 10.22 | 10.32 | 10.16 | 10.32 | 10.27 | 1.78% | 127,772 |
| Jun 27, 2025 | 10.19 | 10.19 | 10.10 | 10.14 | 10.09 | - | 91,172 |
| Jun 26, 2025 | 10.28 | 10.28 | 10.10 | 10.14 | 10.09 | 0.10% | 58,768 |
| Jun 25, 2025 | 10.10 | 10.32 | 10.09 | 10.13 | 10.08 | 0.30% | 44,203 |
| Jun 24, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 10.05 | - | 35,712 |
| Jun 23, 2025 | 10.17 | 10.20 | 10.07 | 10.10 | 10.05 | -0.30% | 89,104 |
| Jun 20, 2025 | 10.13 | 10.16 | 10.10 | 10.13 | 10.08 | 0.26% | 29,421 |
| Jun 18, 2025 | 10.12 | 10.15 | 10.10 | 10.10 | 10.05 | -0.06% | 37,795 |
| Jun 17, 2025 | 10.26 | 10.26 | 10.10 | 10.11 | 10.06 | -0.39% | 38,128 |
| Jun 16, 2025 | 10.18 | 10.19 | 10.13 | 10.15 | 10.10 | - | 16,650 |
| Jun 13, 2025 | 10.16 | 10.29 | 10.12 | 10.15 | 10.10 | -0.78% | 41,011 |
| Jun 12, 2025 | 10.24 | 10.25 | 10.20 | 10.23 | 10.12 | 0.69% | 44,365 |
| Jun 11, 2025 | 10.19 | 10.22 | 10.15 | 10.16 | 10.05 | 0.40% | 53,277 |
| Jun 10, 2025 | 10.12 | 10.18 | 10.06 | 10.12 | 10.01 | 0.10% | 101,245 |
| Jun 9, 2025 | 10.08 | 10.14 | 10.08 | 10.11 | 10.00 | 0.90% | 86,499 |
| Jun 6, 2025 | 10.05 | 10.06 | 10.02 | 10.02 | 9.91 | -0.30% | 48,021 |
| Jun 5, 2025 | 10.07 | 10.10 | 10.02 | 10.05 | 9.94 | -0.30% | 57,714 |
| Jun 4, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 9.97 | 0.20% | 37,713 |
| Jun 3, 2025 | 10.12 | 10.12 | 10.04 | 10.06 | 9.95 | -0.20% | 47,434 |
| Jun 2, 2025 | 10.19 | 10.19 | 10.02 | 10.08 | 9.97 | -0.30% | 120,162 |
| May 30, 2025 | 10.16 | 10.20 | 10.07 | 10.11 | 10.00 | - | 57,669 |
| May 29, 2025 | 10.10 | 10.13 | 10.09 | 10.11 | 10.00 | 0.24% | 77,656 |
| May 28, 2025 | 10.24 | 10.24 | 10.04 | 10.09 | 9.98 | -0.73% | 126,663 |
| May 27, 2025 | 10.15 | 10.21 | 10.13 | 10.16 | 10.05 | 0.49% | 58,559 |
| May 23, 2025 | 10.18 | 10.18 | 10.06 | 10.11 | 10.00 | - | 23,914 |
| May 22, 2025 | 10.13 | 10.13 | 10.03 | 10.11 | 10.00 | 0.20% | 44,110 |
| May 21, 2025 | 10.27 | 10.27 | 10.03 | 10.09 | 9.98 | -1.75% | 92,574 |
| May 20, 2025 | 10.35 | 10.35 | 10.24 | 10.27 | 10.16 | -0.10% | 22,904 |
| May 19, 2025 | 10.25 | 10.29 | 10.22 | 10.28 | 10.17 | -0.39% | 22,360 |
| May 16, 2025 | 10.36 | 10.36 | 10.27 | 10.32 | 10.21 | - | 15,382 |
| May 15, 2025 | 10.28 | 10.35 | 10.26 | 10.32 | 10.21 | 0.49% | 25,793 |
| May 14, 2025 | 10.43 | 10.43 | 10.21 | 10.27 | 10.11 | -0.98% | 43,001 |
| May 13, 2025 | 10.39 | 10.39 | 10.35 | 10.37 | 10.21 | 0.31% | 22,055 |
| May 12, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.18 | -0.39% | 32,650 |
| May 9, 2025 | 10.40 | 10.41 | 10.36 | 10.38 | 10.22 | 0.39% | 30,214 |
| May 8, 2025 | 10.51 | 10.51 | 10.33 | 10.34 | 10.18 | -0.48% | 62,830 |
| May 7, 2025 | 10.44 | 10.45 | 10.35 | 10.39 | 10.23 | 0.68% | 66,321 |
| May 6, 2025 | 10.29 | 10.45 | 10.28 | 10.32 | 10.16 | 0.29% | 59,428 |
| May 5, 2025 | 10.30 | 10.33 | 10.20 | 10.29 | 10.13 | -0.39% | 54,060 |