Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund II, Inc. (NY: MVT )

10.63 -0.10 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.733 8.805 8.728 8.784 46,763 +0.04(+0.41%)
May 30, 2012 8.794 8.805 8.738 8.748 37,927 -0.02(-0.18%)
May 29, 2012 8.769 8.835 8.733 8.764 71,833 -0.02(-0.23%)
May 25, 2012 8.805 8.805 8.728 8.784 47,155 +0.04(+0.47%)
May 24, 2012 8.728 8.774 8.723 8.743 40,733 -0.01(-0.06%)
May 23, 2012 8.743 8.764 8.687 8.748 48,332 +0.03(+0.29%)
May 22, 2012 8.635 8.733 8.625 8.723 220,351 +0.06(+0.71%)
May 21, 2012 8.666 8.671 8.630 8.661 56,498 -0.03(-0.30%)
May 18, 2012 8.599 8.697 8.594 8.687 46,457 +0.07(+0.83%)
May 17, 2012 8.635 8.712 8.594 8.615 67,115 +0.00(+0.01%)
May 16, 2012 8.569 8.615 8.563 8.615 28,014 +0.04(+0.42%)
May 15, 2012 8.615 8.661 8.574 8.579 76,920 -0.05(-0.54%)
May 14, 2012 8.605 8.666 8.605 8.625 74,092 -0.01(-0.12%)
May 11, 2012 8.574 8.636 8.574 8.636 28,724 +0.04(+0.49%)
May 10, 2012 8.584 8.614 8.578 8.594 27,578 +0.01(+0.12%)
May 09, 2012 8.527 8.599 8.527 8.584 94,858 +0.03(+0.36%)
May 08, 2012 8.512 8.563 8.512 8.553 54,219 +0.03(+0.30%)
May 07, 2012 8.512 8.538 8.512 8.527 82,195 +0.01(+0.06%)
May 04, 2012 8.538 8.553 8.517 8.522 73,528 -0.05(-0.54%)
May 03, 2012 8.553 8.584 8.533 8.568 103,925 -0.01(-0.12%)
May 02, 2012 8.522 8.609 8.522 8.578 57,305 +0.02(+0.24%)
May 01, 2012 8.558 8.604 8.538 8.558 68,923 +0.01(+0.12%)
Apr 30, 2012 8.497 8.558 8.497 8.548 46,976 +0.03(+0.36%)
Apr 27, 2012 8.507 8.543 8.487 8.517 64,495 +0.03(+0.30%)
Apr 26, 2012 8.436 8.492 8.415 8.492 115,757 +0.05(+0.60%)
Apr 25, 2012 8.425 8.446 8.420 8.441 74,502 +0.00(+0.00%)
Apr 24, 2012 8.420 8.441 8.405 8.441 35,039 +0.02(+0.24%)
Apr 23, 2012 8.410 8.420 8.385 8.420 50,264 +0.00(+0.00%)
Apr 20, 2012 8.410 8.420 8.390 8.420 36,841 -0.02(-0.18%)
Apr 19, 2012 8.430 8.441 8.395 8.436 44,687 -0.01(-0.12%)
Apr 18, 2012 8.374 8.446 8.374 8.446 48,266 +0.08(+0.91%)
Apr 17, 2012 8.374 8.417 8.354 8.369 49,322 +0.01(+0.06%)
Apr 16, 2012 8.339 8.369 8.339 8.364 46,420 +0.02(+0.18%)
Apr 13, 2012 8.385 8.410 8.328 8.349 31,405 -0.03(-0.30%)
Apr 12, 2012 8.379 8.441 8.365 8.374 32,805 -0.05(-0.54%)
Apr 11, 2012 8.364 8.450 8.361 8.420 56,707 +0.02(+0.18%)
Apr 10, 2012 8.333 8.450 8.333 8.404 57,499 +0.03(+0.36%)
Apr 09, 2012 8.298 8.374 8.288 8.374 44,621 +0.05(+0.61%)
Apr 05, 2012 8.318 8.379 8.311 8.323 36,388 -0.05(-0.55%)
Apr 04, 2012 8.303 8.399 8.293 8.369 55,414 +0.04(+0.43%)
Apr 03, 2012 8.267 8.333 8.232 8.333 76,529 +0.07(+0.83%)
Apr 02, 2012 8.293 8.328 8.265 8.265 62,151 +0.03(+0.40%)
Mar 30, 2012 8.267 8.303 8.232 8.232 63,262 -0.04(-0.43%)
Mar 29, 2012 8.288 8.339 8.262 8.267 43,109 -0.06(-0.67%)
Mar 28, 2012 8.227 8.323 8.227 8.323 41,385 +0.07(+0.86%)
Mar 27, 2012 8.227 8.252 8.161 8.252 64,762 +0.03(+0.31%)
Mar 26, 2012 8.237 8.293 8.207 8.227 92,725 -0.02(-0.18%)
Mar 23, 2012 8.227 8.267 8.227 8.242 27,398 +0.01(+0.12%)
Mar 22, 2012 8.247 8.293 8.232 8.232 96,075 +0.01(+0.12%)
Mar 21, 2012 8.217 8.242 8.166 8.222 111,507 +0.06(+0.68%)
Mar 20, 2012 8.120 8.232 8.105 8.166 109,434 +0.05(+0.56%)
Mar 19, 2012 7.922 8.181 7.882 8.120 157,811 +0.13(+1.59%)
Mar 16, 2012 8.176 8.191 7.811 7.993 502,926 -0.20(-2.42%)
Mar 15, 2012 8.445 8.445 8.120 8.191 270,595 -0.29(-3.41%)
Mar 14, 2012 8.613 8.633 8.445 8.481 135,004 -0.16(-1.88%)
Mar 13, 2012 8.613 8.653 8.584 8.643 68,793 +0.03(+0.30%)
Mar 12, 2012 8.607 8.622 8.546 8.617 134,069 +0.01(+0.06%)
Mar 09, 2012 8.567 8.612 8.562 8.612 94,902 +0.11(+1.25%)
Mar 08, 2012 8.476 8.517 8.476 8.506 66,896 +0.02(+0.18%)
Mar 07, 2012 8.430 8.506 8.390 8.491 122,407 +0.06(+0.72%)
Mar 06, 2012 8.440 8.440 8.395 8.430 34,834 -0.03(-0.30%)
Mar 05, 2012 8.471 8.506 8.425 8.456 110,098 +0.01(+0.12%)
Mar 02, 2012 8.451 8.471 8.380 8.446 177,071 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.