NYSE - Delayed Quote USD

BlackRock MuniVest Fund II, Inc. (MVT)

10.43 -0.02 (-0.19%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.45 10.45 10.41 10.43 10.43 41,000
Apr 17, 2024 10.48 10.49 10.44 10.45 10.45 19,400
Apr 16, 2024 10.45 10.49 10.41 10.43 10.43 45,900
Apr 15, 2024 10.54 10.54 10.42 10.43 10.43 33,000
Apr 12, 2024 0.05 Dividend
Apr 12, 2024 10.58 10.60 10.55 10.55 10.55 15,300
Apr 11, 2024 10.59 10.63 10.57 10.60 10.55 48,600
Apr 10, 2024 10.70 10.70 10.55 10.58 10.53 66,300
Apr 9, 2024 10.75 10.75 10.70 10.72 10.67 46,200
Apr 8, 2024 10.69 10.75 10.65 10.66 10.61 68,900
Apr 5, 2024 10.70 10.70 10.62 10.64 10.59 43,600
Apr 4, 2024 10.74 10.77 10.67 10.70 10.65 53,600
Apr 3, 2024 10.65 10.71 10.65 10.68 10.63 79,400
Apr 2, 2024 10.73 10.76 10.68 10.73 10.68 67,100
Apr 1, 2024 10.87 10.90 10.74 10.75 10.70 64,400
Mar 28, 2024 10.86 10.91 10.83 10.91 10.86 48,700
Mar 27, 2024 10.85 10.88 10.83 10.88 10.83 21,900
Mar 26, 2024 10.90 10.90 10.85 10.87 10.82 15,700
Mar 25, 2024 10.93 10.93 10.85 10.86 10.81 9,200
Mar 22, 2024 10.89 10.95 10.89 10.95 10.90 19,700
Mar 21, 2024 10.91 10.93 10.84 10.86 10.81 31,500
Mar 20, 2024 10.97 10.97 10.88 10.91 10.86 23,000
Mar 19, 2024 10.99 10.99 10.91 10.92 10.87 51,000
Mar 18, 2024 10.94 10.97 10.89 10.96 10.91 62,600
Mar 15, 2024 10.81 10.88 10.79 10.88 10.83 37,800
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 10.93 10.93 10.80 10.81 10.76 48,000
Mar 13, 2024 10.98 11.00 10.91 10.96 10.86 24,700
Mar 12, 2024 11.17 11.17 10.90 10.93 10.83 66,800
Mar 11, 2024 11.03 11.03 10.88 10.98 10.88 57,600
Mar 8, 2024 10.93 10.97 10.93 10.94 10.84 38,400
Mar 7, 2024 10.94 10.95 10.90 10.95 10.85 24,100
Mar 6, 2024 10.95 10.95 10.88 10.92 10.82 18,700
Mar 5, 2024 10.86 10.93 10.86 10.86 10.76 30,900
Mar 4, 2024 10.95 10.95 10.86 10.88 10.78 63,700
Mar 1, 2024 10.88 10.90 10.81 10.88 10.78 35,600
Feb 29, 2024 10.84 10.87 10.82 10.84 10.74 33,500
Feb 28, 2024 10.75 10.83 10.75 10.81 10.71 54,300
Feb 27, 2024 10.78 10.78 10.73 10.75 10.65 25,900
Feb 26, 2024 10.85 10.86 10.75 10.78 10.68 34,300
Feb 23, 2024 10.88 10.89 10.81 10.82 10.72 15,300
Feb 22, 2024 10.83 10.86 10.81 10.82 10.72 44,600
Feb 21, 2024 10.88 10.88 10.80 10.81 10.71 44,500
Feb 20, 2024 10.83 10.85 10.79 10.83 10.73 35,400
Feb 16, 2024 10.78 10.83 10.77 10.81 10.71 39,200
Feb 15, 2024 10.81 10.89 10.81 10.85 10.75 40,700
Feb 14, 2024 0.05 Dividend
Feb 14, 2024 10.74 10.78 10.68 10.76 10.66 13,300
Feb 13, 2024 10.72 10.76 10.71 10.76 10.61 21,000
Feb 12, 2024 10.76 10.88 10.76 10.81 10.66 89,300
Feb 9, 2024 10.81 10.83 10.75 10.76 10.61 75,800
Feb 8, 2024 10.84 10.85 10.76 10.77 10.62 70,700
Feb 7, 2024 10.71 10.86 10.71 10.81 10.66 82,200
Feb 6, 2024 10.73 10.78 10.72 10.76 10.61 20,200
Feb 5, 2024 10.74 10.77 10.66 10.71 10.56 64,900
Feb 2, 2024 10.75 10.84 10.74 10.76 10.61 71,000
Feb 1, 2024 10.77 10.87 10.77 10.86 10.71 22,800
Jan 31, 2024 10.68 10.77 10.68 10.73 10.58 80,100
Jan 30, 2024 10.62 10.70 10.62 10.68 10.53 26,800
Jan 29, 2024 10.59 10.66 10.59 10.66 10.51 48,400
Jan 26, 2024 10.58 10.62 10.54 10.59 10.44 65,400
Jan 25, 2024 10.56 10.65 10.56 10.64 10.49 129,600
Jan 24, 2024 10.55 10.60 10.53 10.56 10.41 63,100
Jan 23, 2024 10.59 10.60 10.53 10.55 10.40 53,800
Jan 22, 2024 10.65 10.65 10.56 10.59 10.44 20,500
Jan 19, 2024 10.59 10.59 10.44 10.53 10.38 50,700
Jan 18, 2024 10.63 10.63 10.53 10.54 10.39 45,200
Jan 17, 2024 10.70 10.70 10.53 10.59 10.44 44,400
Jan 16, 2024 10.78 10.82 10.65 10.66 10.51 40,200
Jan 12, 2024 10.82 10.86 10.78 10.78 10.63 21,700
Jan 11, 2024 0.05 Dividend
Jan 11, 2024 10.74 10.80 10.74 10.77 10.62 56,400
Jan 10, 2024 10.83 10.83 10.76 10.77 10.57 66,400
Jan 9, 2024 10.87 10.88 10.77 10.83 10.63 48,100
Jan 8, 2024 10.82 10.90 10.73 10.89 10.69 66,900
Jan 5, 2024 10.72 10.78 10.70 10.70 10.50 43,600
Jan 4, 2024 10.73 10.77 10.71 10.75 10.55 54,300
Jan 3, 2024 10.80 10.80 10.71 10.77 10.57 43,200
Jan 2, 2024 10.78 10.86 10.70 10.71 10.51 165,700
Dec 29, 2023 10.83 10.86 10.77 10.77 10.57 68,700
Dec 28, 2023 10.86 10.86 10.77 10.81 10.61 51,900
Dec 27, 2023 10.88 10.95 10.83 10.83 10.63 74,600
Dec 26, 2023 10.90 10.96 10.82 10.91 10.70 37,400
Dec 22, 2023 10.88 10.95 10.86 10.86 10.66 12,900
Dec 21, 2023 10.87 10.89 10.82 10.85 10.65 54,100
Dec 20, 2023 10.81 10.91 10.81 10.82 10.62 45,900
Dec 19, 2023 10.83 10.87 10.80 10.83 10.63 67,100
Dec 18, 2023 10.79 10.86 10.74 10.79 10.59 59,500
Dec 15, 2023 10.72 10.81 10.71 10.77 10.57 59,200
Dec 14, 2023 10.64 10.76 10.64 10.76 10.56 29,300
Dec 13, 2023 10.57 10.64 10.55 10.63 10.43 17,300
Dec 12, 2023 10.67 10.67 10.58 10.59 10.39 28,600
Dec 11, 2023 10.67 10.68 10.60 10.63 10.43 28,700
Dec 8, 2023 10.65 10.68 10.62 10.65 10.45 48,400
Dec 7, 2023 10.60 10.65 10.59 10.65 10.45 30,900
Dec 6, 2023 10.58 10.65 10.56 10.57 10.37 37,900
Dec 5, 2023 10.56 10.61 10.56 10.56 10.36 25,300
Dec 4, 2023 10.57 10.67 10.49 10.55 10.35 83,000
Dec 1, 2023 10.45 10.59 10.45 10.56 10.36 57,100
Nov 30, 2023 10.42 10.42 10.33 10.38 10.18 66,500
Nov 29, 2023 10.24 10.43 10.24 10.35 10.16 94,200
Nov 28, 2023 10.18 10.28 10.14 10.21 10.02 116,000
Nov 27, 2023 10.34 10.36 10.14 10.19 10.00 95,000
Nov 24, 2023 10.26 10.32 10.22 10.29 10.10 14,900
Nov 22, 2023 10.32 10.33 10.24 10.25 10.06 43,300
Nov 21, 2023 10.21 10.28 10.21 10.25 10.06 42,900
Nov 20, 2023 10.24 10.30 10.17 10.26 10.07 51,300
Nov 17, 2023 10.24 10.29 10.10 10.18 9.99 178,000
Nov 16, 2023 10.17 10.22 10.10 10.17 9.98 82,000
Nov 15, 2023 9.88 10.01 9.88 10.00 9.81 76,000
Nov 14, 2023 0.03 Dividend
Nov 14, 2023 9.78 9.89 9.78 9.85 9.66 45,200
Nov 13, 2023 9.68 9.74 9.67 9.71 9.50 28,100
Nov 10, 2023 9.78 9.80 9.66 9.72 9.51 18,400
Nov 9, 2023 9.84 9.87 9.71 9.72 9.51 14,800
Nov 8, 2023 9.76 9.83 9.73 9.83 9.61 44,300
Nov 7, 2023 9.58 9.73 9.58 9.71 9.50 37,300
Nov 6, 2023 9.50 9.55 9.48 9.54 9.33 74,700
Nov 3, 2023 9.46 9.57 9.46 9.55 9.34 71,600
Nov 2, 2023 9.34 9.42 9.31 9.41 9.20 83,600
Nov 1, 2023 9.11 9.29 9.11 9.26 9.06 62,400
Oct 31, 2023 9.08 9.11 9.07 9.10 8.90 53,100
Oct 30, 2023 9.05 9.14 9.05 9.08 8.88 40,400
Oct 27, 2023 9.01 9.08 9.01 9.07 8.87 32,200
Oct 26, 2023 8.96 9.08 8.96 9.07 8.87 68,000
Oct 25, 2023 9.02 9.07 9.01 9.02 8.82 54,200
Oct 24, 2023 9.03 9.12 9.03 9.10 8.90 61,400
Oct 23, 2023 9.05 9.14 9.03 9.03 8.83 55,300
Oct 20, 2023 9.15 9.17 9.11 9.11 8.91 20,700
Oct 19, 2023 9.19 9.19 9.13 9.15 8.95 52,000
Oct 18, 2023 9.17 9.23 9.17 9.20 9.00 51,300
Oct 17, 2023 9.25 9.27 9.23 9.27 9.07 27,300
Oct 16, 2023 9.44 9.44 9.25 9.34 9.13 75,400
Oct 13, 2023 0.03 Dividend
Oct 13, 2023 9.48 9.48 9.39 9.41 9.20 21,600
Oct 12, 2023 9.50 9.50 9.42 9.44 9.20 64,900
Oct 11, 2023 9.46 9.58 9.43 9.48 9.24 69,100
Oct 10, 2023 9.35 9.48 9.32 9.39 9.15 40,800
Oct 9, 2023 9.38 9.42 9.38 9.39 9.15 32,000
Oct 6, 2023 9.25 9.42 9.25 9.35 9.11 56,000
Oct 5, 2023 9.32 9.40 9.32 9.34 9.10 54,800
Oct 4, 2023 9.33 9.41 9.33 9.36 9.12 30,600
Oct 3, 2023 9.34 9.37 9.28 9.30 9.06 63,900
Oct 2, 2023 9.36 9.42 9.31 9.33 9.09 88,400
Sep 29, 2023 9.33 9.41 9.29 9.29 9.05 91,300
Sep 28, 2023 9.40 9.47 9.33 9.33 9.09 72,900
Sep 27, 2023 9.59 9.59 9.43 9.43 9.19 44,000
Sep 26, 2023 9.63 9.66 9.58 9.59 9.35 93,900
Sep 25, 2023 9.80 9.81 9.70 9.71 9.46 39,900
Sep 22, 2023 9.87 9.90 9.86 9.88 9.63 57,100
Sep 21, 2023 9.92 9.92 9.85 9.87 9.62 56,700
Sep 20, 2023 9.92 9.98 9.92 9.96 9.71 79,100
Sep 19, 2023 9.92 9.94 9.91 9.93 9.68 21,600
Sep 18, 2023 9.90 9.97 9.89 9.94 9.69 52,100
Sep 15, 2023 9.92 9.96 9.90 9.93 9.68 31,600
Sep 14, 2023 0.03 Dividend
Sep 14, 2023 9.92 9.97 9.92 9.94 9.69 69,900
Sep 13, 2023 9.96 10.02 9.96 10.01 9.73 602,700
Sep 12, 2023 9.99 10.00 9.97 9.99 9.71 69,400
Sep 11, 2023 10.02 10.05 9.98 9.99 9.71 81,500
Sep 8, 2023 10.02 10.11 10.01 10.04 9.75 143,700
Sep 7, 2023 10.10 10.11 10.02 10.03 9.74 91,300
Sep 6, 2023 10.10 10.15 10.08 10.09 9.80 37,200
Sep 5, 2023 10.15 10.16 10.10 10.11 9.82 36,100
Sep 1, 2023 10.19 10.25 10.13 10.17 9.88 25,200
Aug 31, 2023 10.18 10.21 10.13 10.16 9.87 51,600
Aug 30, 2023 10.15 10.19 10.14 10.16 9.87 18,400
Aug 29, 2023 10.14 10.19 10.11 10.15 9.86 68,200
Aug 28, 2023 10.09 10.12 10.08 10.11 9.82 22,700
Aug 25, 2023 10.05 10.15 10.05 10.06 9.77 43,300
Aug 24, 2023 10.26 10.26 10.07 10.10 9.81 20,400
Aug 23, 2023 10.11 10.24 10.08 10.15 9.86 102,900
Aug 22, 2023 10.10 10.18 10.06 10.10 9.81 28,700
Aug 21, 2023 10.25 10.25 10.08 10.14 9.85 79,400
Aug 18, 2023 10.18 10.30 10.18 10.22 9.93 34,500
Aug 17, 2023 10.26 10.28 10.21 10.22 9.93 40,600
Aug 16, 2023 10.27 10.34 10.21 10.21 9.92 82,700
Aug 15, 2023 10.33 10.36 10.30 10.32 10.03 78,100
Aug 14, 2023 0.03 Dividend
Aug 14, 2023 10.31 10.37 10.29 10.30 10.01 36,200
Aug 11, 2023 10.34 10.39 10.28 10.35 10.02 22,600
Aug 10, 2023 10.36 10.45 10.32 10.32 10.00 77,700
Aug 9, 2023 10.36 10.43 10.34 10.36 10.03 21,300
Aug 8, 2023 10.28 10.36 10.28 10.35 10.02 30,800
Aug 7, 2023 10.32 10.35 10.29 10.30 9.98 39,800
Aug 4, 2023 10.36 10.45 10.33 10.35 10.02 38,200
Aug 3, 2023 10.50 10.51 10.32 10.41 10.08 76,800
Aug 2, 2023 10.62 10.64 10.52 10.54 10.21 27,700
Aug 1, 2023 10.70 10.76 10.62 10.62 10.29 67,900
Jul 31, 2023 10.69 10.69 10.63 10.66 10.32 31,800
Jul 28, 2023 10.70 10.77 10.59 10.63 10.30 53,500
Jul 27, 2023 10.72 10.73 10.57 10.57 10.24 24,600
Jul 26, 2023 10.78 10.78 10.67 10.68 10.34 20,000
Jul 25, 2023 10.72 10.72 10.68 10.69 10.35 27,700
Jul 24, 2023 10.70 10.75 10.64 10.70 10.36 56,500
Jul 21, 2023 10.68 10.69 10.65 10.67 10.33 46,000
Jul 20, 2023 10.58 10.64 10.57 10.62 10.29 30,100
Jul 19, 2023 10.64 10.69 10.64 10.64 10.31 30,600
Jul 18, 2023 10.59 10.67 10.54 10.60 10.27 44,900
Jul 17, 2023 10.55 10.61 10.55 10.58 10.25 42,300
Jul 14, 2023 10.66 10.66 10.56 10.56 10.23 44,000
Jul 13, 2023 0.03 Dividend
Jul 13, 2023 10.57 10.68 10.57 10.59 10.26 41,300
Jul 12, 2023 10.61 10.66 10.61 10.62 10.25 20,800
Jul 11, 2023 10.68 10.68 10.50 10.59 10.23 21,600
Jul 10, 2023 10.69 10.77 10.58 10.59 10.23 38,200
Jul 7, 2023 10.41 10.63 10.41 10.60 10.24 54,100
Jul 6, 2023 10.56 10.58 10.42 10.50 10.14 41,100
Jul 5, 2023 10.68 10.68 10.56 10.60 10.24 28,700
Jul 3, 2023 10.74 10.74 10.63 10.64 10.27 21,600
Jun 30, 2023 10.78 10.78 10.62 10.63 10.26 22,600
Jun 29, 2023 10.83 10.83 10.65 10.70 10.33 25,800
Jun 28, 2023 10.67 10.79 10.66 10.77 10.40 10,100
Jun 27, 2023 10.67 10.70 10.59 10.62 10.25 46,100
Jun 26, 2023 10.61 10.65 10.57 10.61 10.25 53,600
Jun 23, 2023 10.51 10.66 10.51 10.56 10.20 59,100
Jun 22, 2023 10.51 10.53 10.45 10.48 10.12 47,300
Jun 21, 2023 10.47 10.52 10.44 10.48 10.12 38,000
Jun 20, 2023 10.50 10.57 10.42 10.46 10.10 99,100
Jun 16, 2023 10.59 10.59 10.47 10.50 10.14 8,300
Jun 15, 2023 10.51 10.54 10.38 10.48 10.12 37,600
Jun 14, 2023 0.03 Dividend
Jun 14, 2023 10.51 10.53 10.47 10.48 10.12 21,300
Jun 13, 2023 10.57 10.59 10.48 10.51 10.12 49,200
Jun 12, 2023 10.62 10.62 10.48 10.55 10.16 25,100
Jun 9, 2023 10.60 10.60 10.53 10.53 10.14 18,100
Jun 8, 2023 10.44 10.54 10.43 10.54 10.15 31,900
Jun 7, 2023 10.46 10.46 10.33 10.40 10.01 60,500
Jun 6, 2023 10.39 10.46 10.39 10.46 10.07 67,500
Jun 5, 2023 10.32 10.37 10.28 10.36 9.97 48,500
Jun 2, 2023 10.38 10.40 10.27 10.29 9.91 30,600
Jun 1, 2023 10.30 10.38 10.30 10.34 9.95 33,300
May 31, 2023 10.23 10.28 10.23 10.26 9.88 16,300
May 30, 2023 10.20 10.29 10.19 10.20 9.82 67,100
May 26, 2023 10.15 10.20 10.15 10.19 9.81 20,800
May 25, 2023 10.13 10.22 10.07 10.18 9.80 34,100
May 24, 2023 10.16 10.17 10.02 10.05 9.67 37,700
May 23, 2023 10.17 10.23 10.16 10.16 9.78 52,200
May 22, 2023 10.41 10.41 10.08 10.19 9.81 140,900
May 19, 2023 10.44 10.44 10.34 10.35 9.96 57,700
May 18, 2023 10.42 10.44 10.39 10.42 10.03 69,500
May 17, 2023 10.36 10.47 10.36 10.41 10.02 52,000
May 16, 2023 10.48 10.48 10.33 10.36 9.97 43,400
May 15, 2023 10.43 10.52 10.38 10.48 10.09 91,200
May 12, 2023 0.03 Dividend
May 12, 2023 10.41 10.41 10.36 10.38 9.99 39,600
May 11, 2023 10.46 10.46 10.41 10.42 10.00 58,200
May 10, 2023 10.45 10.50 10.39 10.44 10.02 166,200
May 9, 2023 10.59 10.59 10.35 10.41 9.99 170,500
May 8, 2023 10.61 10.64 10.48 10.51 10.09 31,500
May 5, 2023 10.58 10.65 10.46 10.61 10.18 90,000
May 4, 2023 10.46 10.55 10.44 10.47 10.05 43,200
May 3, 2023 10.46 10.50 10.42 10.43 10.01 50,000
May 2, 2023 10.47 10.52 10.44 10.51 10.09 29,400
May 1, 2023 10.56 10.59 10.47 10.48 10.06 48,500
Apr 28, 2023 10.58 10.62 10.53 10.60 10.17 60,400
Apr 27, 2023 10.52 10.60 10.48 10.57 10.14 26,500
Apr 26, 2023 10.44 10.58 10.44 10.52 10.10 34,600
Apr 25, 2023 10.47 10.50 10.40 10.44 10.02 46,800
Apr 24, 2023 10.52 10.59 10.46 10.52 10.10 34,800
Apr 21, 2023 10.49 10.54 10.47 10.49 10.07 22,500
Apr 20, 2023 10.45 10.52 10.45 10.49 10.07 22,200
Apr 19, 2023 10.51 10.51 10.44 10.45 10.03 92,100

Related Tickers

MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.72
-0.31%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.87
-0.50%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.49
-0.35%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
10.98
-0.09%
 
MFM MFS Municipal Income Trust
5.12
0.00%
 
VGM Invesco Trust for Investment Grade Municipals
9.49
-0.42%
 
VTN Invesco Trust for Investment Grade New York Municipals
10.42
+0.19%
 
PCQ PIMCO California Municipal Income Fund
9.23
+1.21%
 
PMO Putnam Municipal Opportunities Trust
9.83
-0.10%
 
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.71
-0.28%