BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.58
+0.05 (0.48%)
Mar 31, 2025, 9:39 AM EDT - Market open
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.52 | 10.56 | 10.49 | 10.53 | 10.53 | 0.57% | 26,620 |
| Mar 27, 2025 | 10.46 | 10.50 | 10.45 | 10.47 | 10.47 | -0.49% | 42,748 |
| Mar 26, 2025 | 10.62 | 10.67 | 10.47 | 10.52 | 10.52 | -1.11% | 51,554 |
| Mar 25, 2025 | 10.79 | 10.79 | 10.62 | 10.64 | 10.64 | -1.02% | 45,423 |
| Mar 24, 2025 | 10.92 | 10.98 | 10.74 | 10.75 | 10.75 | -0.65% | 117,380 |
| Mar 21, 2025 | 10.73 | 10.83 | 10.71 | 10.82 | 10.82 | 1.98% | 92,069 |
| Mar 20, 2025 | 10.57 | 10.69 | 10.57 | 10.61 | 10.61 | 0.95% | 53,878 |
| Mar 19, 2025 | 10.56 | 10.56 | 10.47 | 10.51 | 10.51 | -0.19% | 36,801 |
| Mar 18, 2025 | 10.52 | 10.56 | 10.50 | 10.53 | 10.53 | -0.05% | 48,852 |
| Mar 17, 2025 | 10.55 | 10.57 | 10.51 | 10.54 | 10.54 | -0.14% | 42,867 |
| Mar 14, 2025 | 10.62 | 10.62 | 10.53 | 10.55 | 10.55 | -0.75% | 16,034 |
| Mar 13, 2025 | 10.63 | 10.64 | 10.56 | 10.63 | 10.58 | -0.28% | 40,376 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.65 | 10.66 | 10.61 | -0.33% | 34,306 |
| Mar 11, 2025 | 10.69 | 10.71 | 10.69 | 10.70 | 10.64 | 0.05% | 53,650 |
| Mar 10, 2025 | 10.70 | 10.76 | 10.68 | 10.69 | 10.64 | 0.09% | 28,364 |
| Mar 7, 2025 | 10.79 | 10.81 | 10.65 | 10.68 | 10.63 | -0.84% | 60,209 |
| Mar 6, 2025 | 10.84 | 10.87 | 10.77 | 10.77 | 10.72 | -0.57% | 48,640 |
| Mar 5, 2025 | 10.97 | 10.97 | 10.83 | 10.83 | 10.78 | -0.09% | 35,716 |
| Mar 4, 2025 | 11.19 | 11.19 | 10.84 | 10.84 | 10.79 | -1.79% | 35,220 |
| Mar 3, 2025 | 11.04 | 11.06 | 10.89 | 11.04 | 10.98 | 0.64% | 45,644 |
| Feb 28, 2025 | 11.01 | 11.01 | 10.94 | 10.97 | 10.91 | 0.50% | 22,365 |
| Feb 27, 2025 | 11.04 | 11.04 | 10.91 | 10.92 | 10.86 | -0.59% | 12,440 |
| Feb 26, 2025 | 10.94 | 10.98 | 10.91 | 10.98 | 10.92 | 0.37% | 12,728 |
| Feb 25, 2025 | 10.92 | 10.95 | 10.92 | 10.94 | 10.88 | 1.00% | 11,379 |
| Feb 24, 2025 | 10.99 | 10.99 | 10.83 | 10.83 | 10.78 | -0.62% | 36,234 |
| Feb 21, 2025 | 10.95 | 10.95 | 10.87 | 10.90 | 10.84 | - | 24,013 |
| Feb 20, 2025 | 10.93 | 10.95 | 10.90 | 10.90 | 10.84 | 0.18% | 30,289 |
| Feb 19, 2025 | 10.89 | 10.90 | 10.82 | 10.88 | 10.83 | 0.18% | 14,483 |
| Feb 18, 2025 | 10.89 | 10.89 | 10.80 | 10.86 | 10.81 | -0.28% | 30,887 |
| Feb 14, 2025 | 10.85 | 10.91 | 10.85 | 10.89 | 10.84 | 1.02% | 45,664 |
| Feb 13, 2025 | 10.75 | 10.82 | 10.75 | 10.78 | 10.67 | 0.47% | 35,792 |
| Feb 12, 2025 | 10.74 | 10.79 | 10.68 | 10.73 | 10.62 | -1.29% | 65,727 |
| Feb 11, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.76 | -0.37% | 21,097 |
| Feb 10, 2025 | 10.96 | 10.96 | 10.89 | 10.91 | 10.80 | - | 16,589 |
| Feb 7, 2025 | 10.96 | 10.96 | 10.89 | 10.91 | 10.80 | -0.27% | 12,822 |
| Feb 6, 2025 | 10.91 | 10.97 | 10.91 | 10.94 | 10.83 | -0.09% | 32,315 |
| Feb 5, 2025 | 10.93 | 11.03 | 10.91 | 10.95 | 10.84 | 0.92% | 71,144 |
| Feb 4, 2025 | 10.73 | 10.88 | 10.73 | 10.85 | 10.74 | 0.65% | 48,856 |
| Feb 3, 2025 | 10.74 | 10.82 | 10.74 | 10.78 | 10.67 | 0.47% | 47,113 |
| Jan 31, 2025 | 10.77 | 10.80 | 10.71 | 10.73 | 10.62 | -0.19% | 45,400 |
| Jan 30, 2025 | 10.76 | 10.77 | 10.70 | 10.75 | 10.64 | 0.28% | 24,504 |
| Jan 29, 2025 | 10.76 | 10.78 | 10.65 | 10.72 | 10.61 | -0.19% | 68,499 |
| Jan 28, 2025 | 10.67 | 10.77 | 10.64 | 10.74 | 10.63 | 0.47% | 106,989 |
| Jan 27, 2025 | 10.67 | 10.74 | 10.64 | 10.69 | 10.58 | 0.19% | 60,584 |
| Jan 24, 2025 | 10.64 | 10.68 | 10.61 | 10.67 | 10.56 | 0.33% | 32,618 |
| Jan 23, 2025 | 10.70 | 10.70 | 10.60 | 10.64 | 10.53 | -1.07% | 64,352 |
| Jan 22, 2025 | 10.74 | 10.75 | 10.69 | 10.75 | 10.64 | 0.14% | 50,431 |
| Jan 21, 2025 | 10.71 | 10.75 | 10.71 | 10.74 | 10.63 | 0.42% | 21,184 |
| Jan 17, 2025 | 10.67 | 10.73 | 10.65 | 10.69 | 10.58 | 0.47% | 21,514 |
| Jan 16, 2025 | 10.61 | 10.72 | 10.56 | 10.64 | 10.53 | -0.09% | 54,544 |