BlackRock MuniVest Fund II, Inc. (MVT)
NYSE: MVT · Real-Time Price · USD
10.21
-0.02 (-0.20%)
Aug 28, 2025, 4:00 PM - Market closed
MVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.28 | 10.29 | 10.18 | 10.21 | 10.21 | -0.20% | 114,799 |
| Aug 27, 2025 | 10.24 | 10.27 | 10.16 | 10.23 | 10.23 | 0.39% | 40,769 |
| Aug 26, 2025 | 10.22 | 10.25 | 10.17 | 10.19 | 10.19 | 0.10% | 108,100 |
| Aug 25, 2025 | 10.24 | 10.30 | 10.18 | 10.18 | 10.18 | -0.49% | 67,416 |
| Aug 22, 2025 | 10.11 | 10.31 | 9.96 | 10.23 | 10.23 | 1.29% | 247,437 |
| Aug 21, 2025 | 10.09 | 10.13 | 10.07 | 10.10 | 10.10 | 0.10% | 46,834 |
| Aug 20, 2025 | 10.07 | 10.13 | 10.07 | 10.09 | 10.09 | -0.10% | 48,002 |
| Aug 19, 2025 | 10.10 | 10.14 | 10.09 | 10.10 | 10.10 | -0.49% | 100,071 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.11 | 10.15 | 10.15 | - | 30,017 |
| Aug 15, 2025 | 10.21 | 10.21 | 10.13 | 10.15 | 10.15 | -0.78% | 24,547 |
| Aug 14, 2025 | 10.22 | 10.24 | 10.21 | 10.23 | 10.18 | 0.24% | 26,599 |
| Aug 13, 2025 | 10.28 | 10.32 | 10.19 | 10.21 | 10.15 | -0.24% | 40,304 |
| Aug 12, 2025 | 10.21 | 10.25 | 10.17 | 10.23 | 10.18 | 0.59% | 25,073 |
| Aug 11, 2025 | 10.20 | 10.28 | 10.17 | 10.17 | 10.12 | -0.20% | 21,123 |
| Aug 8, 2025 | 10.19 | 10.19 | 10.15 | 10.19 | 10.14 | 0.39% | 43,857 |
| Aug 7, 2025 | 10.20 | 10.23 | 10.15 | 10.15 | 10.10 | 0.10% | 39,411 |
| Aug 6, 2025 | 10.13 | 10.31 | 10.13 | 10.14 | 10.09 | -0.29% | 60,477 |
| Aug 5, 2025 | 10.18 | 10.23 | 10.14 | 10.17 | 10.12 | 0.30% | 27,391 |
| Aug 4, 2025 | 10.19 | 10.19 | 10.08 | 10.14 | 10.09 | 0.20% | 21,296 |
| Aug 1, 2025 | 10.07 | 10.17 | 10.07 | 10.12 | 10.07 | 0.50% | 31,956 |
| Jul 31, 2025 | 10.05 | 10.09 | 10.02 | 10.07 | 10.02 | 0.70% | 38,578 |
| Jul 30, 2025 | 10.01 | 10.05 | 9.92 | 10.00 | 9.95 | -0.10% | 44,447 |
| Jul 29, 2025 | 10.03 | 10.04 | 9.98 | 10.01 | 9.96 | 0.10% | 23,820 |
| Jul 28, 2025 | 10.03 | 10.05 | 9.96 | 10.00 | 9.95 | 0.30% | 33,387 |
| Jul 25, 2025 | 9.94 | 10.04 | 9.94 | 9.97 | 9.92 | 0.10% | 32,846 |
| Jul 24, 2025 | 9.98 | 10.01 | 9.92 | 9.96 | 9.91 | -0.20% | 33,302 |
| Jul 23, 2025 | 10.00 | 10.02 | 9.94 | 9.98 | 9.93 | 0.10% | 20,507 |
| Jul 22, 2025 | 9.97 | 10.00 | 9.93 | 9.97 | 9.92 | 0.20% | 5,203 |
| Jul 21, 2025 | 9.97 | 10.00 | 9.90 | 9.95 | 9.90 | 0.51% | 20,668 |
| Jul 18, 2025 | 10.07 | 10.07 | 9.90 | 9.90 | 9.85 | -1.88% | 64,818 |
| Jul 17, 2025 | 10.09 | 10.12 | 10.06 | 10.09 | 10.04 | 0.20% | 78,696 |
| Jul 16, 2025 | 10.16 | 10.16 | 10.06 | 10.07 | 10.02 | -0.69% | 46,057 |
| Jul 15, 2025 | 10.20 | 10.25 | 10.08 | 10.14 | 10.09 | -0.59% | 74,625 |
| Jul 14, 2025 | 10.27 | 10.27 | 10.13 | 10.20 | 10.09 | - | 29,971 |
| Jul 11, 2025 | 10.23 | 10.23 | 10.19 | 10.20 | 10.09 | -0.68% | 31,668 |
| Jul 10, 2025 | 10.31 | 10.33 | 10.20 | 10.27 | 10.16 | -0.10% | 49,067 |
| Jul 9, 2025 | 10.27 | 10.32 | 10.24 | 10.28 | 10.17 | 0.39% | 109,239 |
| Jul 8, 2025 | 10.26 | 10.27 | 10.18 | 10.24 | 10.13 | -0.10% | 23,669 |
| Jul 7, 2025 | 10.35 | 10.37 | 10.19 | 10.25 | 10.14 | -0.87% | 60,992 |
| Jul 3, 2025 | 10.37 | 10.37 | 10.31 | 10.34 | 10.23 | -0.10% | 20,491 |
| Jul 2, 2025 | 10.30 | 10.35 | 10.28 | 10.35 | 10.24 | 0.39% | 40,344 |
| Jul 1, 2025 | 10.36 | 10.36 | 10.21 | 10.31 | 10.20 | -0.10% | 73,223 |
| Jun 30, 2025 | 10.22 | 10.32 | 10.16 | 10.32 | 10.21 | 1.78% | 127,772 |
| Jun 27, 2025 | 10.19 | 10.19 | 10.10 | 10.14 | 10.03 | - | 91,172 |
| Jun 26, 2025 | 10.28 | 10.28 | 10.10 | 10.14 | 10.03 | 0.10% | 58,768 |
| Jun 25, 2025 | 10.10 | 10.32 | 10.09 | 10.13 | 10.02 | 0.30% | 44,203 |
| Jun 24, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 9.99 | - | 35,712 |
| Jun 23, 2025 | 10.17 | 10.20 | 10.07 | 10.10 | 9.99 | -0.30% | 89,104 |
| Jun 20, 2025 | 10.13 | 10.16 | 10.10 | 10.13 | 10.02 | 0.26% | 29,421 |
| Jun 18, 2025 | 10.12 | 10.15 | 10.10 | 10.10 | 10.00 | -0.06% | 37,795 |