BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.08
+0.13 (1.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.02 | 10.11 | 10.02 | 10.08 | 10.08 | 1.31% | 73,681 |
| Apr 23, 2025 | 10.02 | 10.06 | 9.95 | 9.95 | 9.95 | 0.71% | 64,085 |
| Apr 22, 2025 | 9.94 | 9.98 | 9.81 | 9.88 | 9.88 | 0.71% | 58,570 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.71 | 9.81 | 9.81 | -2.87% | 221,780 |
| Apr 17, 2025 | 10.06 | 10.15 | 10.06 | 10.10 | 10.10 | - | 33,089 |
| Apr 16, 2025 | 10.18 | 10.18 | 9.99 | 10.10 | 10.10 | -0.10% | 41,234 |
| Apr 15, 2025 | 10.05 | 10.23 | 10.05 | 10.11 | 10.11 | -0.20% | 36,204 |
| Apr 14, 2025 | 10.00 | 10.19 | 10.00 | 10.13 | 10.08 | 1.60% | 68,161 |
| Apr 11, 2025 | 9.81 | 10.03 | 9.81 | 9.97 | 9.92 | 1.53% | 61,991 |
| Apr 10, 2025 | 10.01 | 10.25 | 9.80 | 9.82 | 9.77 | -2.09% | 54,878 |
| Apr 9, 2025 | 9.99 | 10.20 | 9.80 | 10.03 | 9.98 | 0.70% | 136,044 |
| Apr 8, 2025 | 10.36 | 10.52 | 9.91 | 9.96 | 9.91 | -4.14% | 119,668 |
| Apr 7, 2025 | 10.42 | 10.61 | 10.35 | 10.39 | 10.34 | -0.86% | 125,230 |
| Apr 4, 2025 | 10.65 | 10.70 | 10.45 | 10.48 | 10.42 | -1.60% | 73,555 |
| Apr 3, 2025 | 10.71 | 10.74 | 10.61 | 10.65 | 10.59 | -0.09% | 46,237 |
| Apr 2, 2025 | 10.71 | 10.71 | 10.63 | 10.66 | 10.60 | -0.19% | 32,826 |
| Apr 1, 2025 | 10.62 | 10.72 | 10.58 | 10.68 | 10.62 | 1.04% | 39,979 |
| Mar 31, 2025 | 10.52 | 10.62 | 10.52 | 10.57 | 10.51 | 0.38% | 27,565 |
| Mar 28, 2025 | 10.52 | 10.56 | 10.49 | 10.53 | 10.47 | 0.57% | 26,620 |
| Mar 27, 2025 | 10.46 | 10.50 | 10.45 | 10.47 | 10.41 | -0.49% | 42,748 |
| Mar 26, 2025 | 10.62 | 10.67 | 10.47 | 10.52 | 10.47 | -1.11% | 51,554 |
| Mar 25, 2025 | 10.79 | 10.79 | 10.62 | 10.64 | 10.58 | -1.02% | 45,423 |
| Mar 24, 2025 | 10.92 | 10.98 | 10.74 | 10.75 | 10.69 | -0.65% | 117,380 |
| Mar 21, 2025 | 10.73 | 10.83 | 10.71 | 10.82 | 10.76 | 1.98% | 92,069 |
| Mar 20, 2025 | 10.57 | 10.69 | 10.57 | 10.61 | 10.55 | 0.95% | 53,878 |
| Mar 19, 2025 | 10.56 | 10.56 | 10.47 | 10.51 | 10.45 | -0.19% | 36,801 |
| Mar 18, 2025 | 10.52 | 10.56 | 10.50 | 10.53 | 10.47 | -0.05% | 48,852 |
| Mar 17, 2025 | 10.55 | 10.57 | 10.51 | 10.54 | 10.48 | -0.14% | 42,867 |
| Mar 14, 2025 | 10.62 | 10.62 | 10.53 | 10.55 | 10.49 | -0.75% | 16,034 |
| Mar 13, 2025 | 10.63 | 10.64 | 10.56 | 10.63 | 10.52 | -0.28% | 40,376 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.65 | 10.66 | 10.55 | -0.33% | 34,306 |
| Mar 11, 2025 | 10.69 | 10.71 | 10.69 | 10.70 | 10.58 | 0.05% | 53,650 |
| Mar 10, 2025 | 10.70 | 10.76 | 10.68 | 10.69 | 10.58 | 0.09% | 28,364 |
| Mar 7, 2025 | 10.79 | 10.81 | 10.65 | 10.68 | 10.57 | -0.84% | 60,209 |
| Mar 6, 2025 | 10.84 | 10.87 | 10.77 | 10.77 | 10.66 | -0.57% | 48,640 |
| Mar 5, 2025 | 10.97 | 10.97 | 10.83 | 10.83 | 10.72 | -0.09% | 35,716 |
| Mar 4, 2025 | 11.19 | 11.19 | 10.84 | 10.84 | 10.73 | -1.79% | 35,220 |
| Mar 3, 2025 | 11.04 | 11.06 | 10.89 | 11.04 | 10.93 | 0.64% | 45,644 |
| Feb 28, 2025 | 11.01 | 11.01 | 10.94 | 10.97 | 10.86 | 0.50% | 22,365 |
| Feb 27, 2025 | 11.04 | 11.04 | 10.91 | 10.92 | 10.80 | -0.59% | 12,440 |
| Feb 26, 2025 | 10.94 | 10.98 | 10.91 | 10.98 | 10.87 | 0.37% | 12,728 |
| Feb 25, 2025 | 10.92 | 10.95 | 10.92 | 10.94 | 10.83 | 1.00% | 11,379 |
| Feb 24, 2025 | 10.99 | 10.99 | 10.83 | 10.83 | 10.72 | -0.62% | 36,234 |
| Feb 21, 2025 | 10.95 | 10.95 | 10.87 | 10.90 | 10.79 | - | 24,013 |
| Feb 20, 2025 | 10.93 | 10.95 | 10.90 | 10.90 | 10.79 | 0.18% | 30,289 |
| Feb 19, 2025 | 10.89 | 10.90 | 10.82 | 10.88 | 10.77 | 0.18% | 14,483 |
| Feb 18, 2025 | 10.89 | 10.89 | 10.80 | 10.86 | 10.75 | -0.28% | 30,887 |
| Feb 14, 2025 | 10.85 | 10.91 | 10.85 | 10.89 | 10.78 | 1.02% | 45,664 |
| Feb 13, 2025 | 10.75 | 10.82 | 10.75 | 10.78 | 10.62 | 0.47% | 35,792 |
| Feb 12, 2025 | 10.74 | 10.79 | 10.68 | 10.73 | 10.57 | -1.29% | 65,727 |