Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BlackRock MuniVest Fund II, Inc. (MVT)

Compare
10.17
+0.09
+(0.93%)
As of 10:01:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202510.0510.2310.0510.1710.173,262
Apr 14, 202510.0010.1910.0010.1310.1368,200
Apr 11, 20259.8110.039.819.979.9762,000
Apr 10, 202510.0110.259.809.829.8254,900
Apr 9, 20259.9910.209.8010.0310.03136,000
Apr 8, 202510.3610.529.919.969.96119,700
Apr 7, 202510.4210.6110.3510.3910.39125,200
Apr 4, 202510.6510.7010.4510.4810.4873,600
Apr 3, 202510.7110.7410.6110.6510.6546,200
Apr 2, 202510.7110.7110.6310.6610.6632,800
Apr 1, 202510.6210.7210.5710.6810.6840,000
Mar 31, 202510.5210.6210.5210.5710.5727,600
Mar 28, 202510.5210.5610.4910.5310.5326,600
Mar 27, 202510.4610.5010.4510.4710.4742,700
Mar 26, 202510.6210.6710.4710.5210.5251,600
Mar 25, 202510.7910.7910.6210.6410.6445,400
Mar 24, 202510.9210.9810.7410.7510.75117,400
Mar 21, 202510.7310.8310.7110.8210.8292,100
Mar 20, 202510.5710.6910.5710.6110.6153,900
Mar 19, 202510.5610.5610.4710.5110.5136,800
Mar 18, 202510.5210.5610.5010.5310.5348,900
Mar 17, 202510.5510.5710.5110.5410.5442,900
Mar 14, 2025 0.05 Dividend
Mar 14, 202510.6210.6210.5310.5510.5516,000
Mar 13, 202510.6310.6410.5610.6310.5840,400
Mar 12, 202510.7510.7510.6510.6610.6134,300
Mar 11, 202510.6910.7110.6910.7010.6553,700
Mar 10, 202510.7010.7610.6810.6910.6428,400
Mar 7, 202510.7910.8110.6510.6810.6360,200
Mar 6, 202510.8410.8710.7710.7710.7248,600
Mar 5, 202510.9710.9710.8310.8310.7735,700
Mar 4, 202511.1911.1910.8410.8410.7835,200
Mar 3, 202511.0411.0610.8911.0410.9845,600
Feb 28, 202511.0111.0110.9410.9710.9122,400
Feb 27, 202511.0411.0410.9110.9210.8612,400
Feb 26, 202510.9410.9810.9110.9810.9212,700
Feb 25, 202510.9210.9510.9210.9410.8811,400
Feb 24, 202510.9910.9910.8310.8310.7736,200
Feb 21, 202510.9510.9510.8710.9010.8424,000
Feb 20, 202510.9310.9510.9010.9010.8430,300
Feb 19, 202510.8910.9010.8210.8810.8214,500
Feb 18, 202510.8910.8910.8010.8610.8030,900
Feb 14, 2025 0.05 Dividend
Feb 14, 202510.8510.9110.8510.8910.8345,700
Feb 13, 202510.7510.8210.7510.7810.6735,800
Feb 12, 202510.7410.7910.6810.7310.6265,700
Feb 11, 202510.9110.9110.8510.8710.7621,100
Feb 10, 202510.9610.9610.8910.9110.8016,600
Feb 7, 202510.9610.9610.8910.9110.8012,800
Feb 6, 202510.9110.9710.9110.9410.8332,300
Feb 5, 202510.9311.0310.9110.9510.8471,100
Feb 4, 202510.7310.8810.7310.8510.7448,900
Feb 3, 202510.7410.8210.7410.7810.6747,100
Jan 31, 202510.7710.8010.7110.7310.6245,400
Jan 30, 202510.7610.7710.7010.7510.6424,500
Jan 29, 202510.7610.7810.6510.7210.6168,500
Jan 28, 202510.6710.7710.6410.7410.63107,000
Jan 27, 202510.6710.7410.6410.6910.5860,600
Jan 24, 202510.6410.6810.6110.6710.5632,600
Jan 23, 202510.7010.7010.6010.6410.5364,400
Jan 22, 202510.7410.7510.6910.7510.6450,400
Jan 21, 202510.7110.7510.7110.7410.6321,200
Jan 17, 202510.6710.7310.6510.6910.5821,500
Jan 16, 202510.6110.7210.5610.6410.5354,500
Jan 15, 2025 0.05 Dividend
Jan 15, 202510.5810.6710.5810.6510.5446,200
Jan 14, 202510.5710.5710.4510.5210.3633,600
Jan 13, 202510.5310.5410.4610.5310.3753,800
Jan 10, 202510.6810.6810.4610.5310.3781,900
Jan 8, 202510.6810.7210.6010.7010.5484,000
Jan 7, 202510.6510.6610.6110.6610.5047,600
Jan 6, 202510.6810.7310.5710.6710.5193,800
Jan 3, 202510.6710.7310.6510.7110.5522,500
Jan 2, 202510.6110.6810.5710.6410.4845,200
Dec 31, 202410.5710.6110.5010.5510.39170,700
Dec 30, 202410.4610.5210.4310.4710.31197,700
Dec 27, 202410.3910.4410.3910.4310.27160,600
Dec 26, 202410.4610.5710.4110.4510.29238,500
Dec 24, 202410.4510.4910.4210.4710.3144,400
Dec 23, 202410.3810.4910.3810.4910.33150,000
Dec 20, 202410.5310.5310.4310.4310.27188,200
Dec 19, 202410.5910.6310.4510.4710.31145,200
Dec 18, 202410.7510.7510.5810.5910.4399,200
Dec 17, 202410.8310.8310.6810.7010.54131,600
Dec 16, 2024 0.05 Dividend
Dec 16, 202410.8910.9210.8110.8310.6779,200
Dec 13, 202410.9710.9710.8610.9110.6953,200
Dec 12, 202411.0411.0910.9710.9910.7781,000
Dec 11, 202411.0911.1311.0611.0710.85149,900
Dec 10, 202411.1011.1011.0611.0810.86102,200
Dec 9, 202411.2411.2411.0711.1010.88132,300
Dec 6, 202411.2011.2011.1011.1810.96202,600
Dec 5, 202411.2111.2611.1111.1210.90307,000
Dec 4, 202411.2611.2711.2011.2711.0484,600
Dec 3, 202411.3011.3011.2011.2311.0156,800
Dec 2, 202411.3211.3211.2111.2611.0371,600
Nov 29, 202411.2511.2711.2111.2711.0412,300
Nov 27, 202411.0511.1411.0311.1410.9241,100
Nov 26, 202410.9911.0610.9811.0110.7934,300
Nov 25, 202411.0111.0510.9911.0510.8362,400
Nov 22, 202410.9610.9710.9110.9410.7256,500
Nov 21, 202410.8910.9510.8710.9210.7055,600
Nov 20, 202410.8810.9210.8410.8910.6756,500
Nov 19, 202411.0211.0210.6010.8910.67486,700
Nov 18, 202411.0111.0110.9611.0010.7833,700
Nov 15, 2024 0.05 Dividend
Nov 15, 202411.0811.0910.9610.9910.7746,400
Nov 14, 202411.1111.1111.0211.1110.8337,900
Nov 13, 202411.0811.1211.0111.0310.7641,600
Nov 12, 202411.0911.1110.9611.0010.7339,800
Nov 11, 202411.1011.2011.1011.1410.8652,700
Nov 8, 202411.0811.1511.0611.1010.8263,200
Nov 7, 202410.9911.1410.9711.0410.7774,900
Nov 6, 202411.0211.0210.8510.9010.63158,300
Nov 5, 202411.0811.0810.9911.0310.7646,400
Nov 4, 202411.0011.0510.9711.0110.7489,500
Nov 1, 202411.0211.0510.9010.9310.6630,800
Oct 31, 202410.8710.9910.8510.9910.7273,800
Oct 30, 202411.0811.0810.8610.8810.6133,500
Oct 29, 202410.9310.9310.8210.8610.5964,200
Oct 28, 202411.2911.2910.9110.9510.6836,000
Oct 25, 202411.0211.0810.9811.0110.7452,900
Oct 24, 202411.0911.0910.9210.9610.6930,100
Oct 23, 202411.1711.1911.0211.0310.7653,600
Oct 22, 202411.2511.2511.1911.1910.9149,100
Oct 21, 202411.3211.3211.2311.2510.9722,300
Oct 18, 202411.3311.3611.3111.3211.0428,100
Oct 17, 202411.2711.3111.2611.2911.0137,700
Oct 16, 202411.3411.3411.2511.2710.9943,400
Oct 15, 2024 0.05 Dividend
Oct 15, 202411.3111.3111.2611.2710.9947,800
Oct 14, 202411.3911.3911.2911.3010.9740,500
Oct 11, 202411.3811.3911.3211.3411.0134,100
Oct 10, 202411.4111.4111.3411.3611.0363,700
Oct 9, 202411.3311.3811.3211.3711.0493,000
Oct 8, 202411.3511.4011.3411.3411.0126,000
Oct 7, 202411.4411.4411.3511.3711.0430,300
Oct 4, 202411.4611.4611.3711.3911.0525,300
Oct 3, 202411.4111.4511.3611.4411.1063,900
Oct 2, 202411.4311.4711.4211.4711.1381,300
Oct 1, 202411.4911.5011.4211.4311.09106,700
Sep 30, 202411.4711.4711.3711.3911.0525,900
Sep 27, 202411.4311.4511.3711.4111.0743,300
Sep 26, 202411.4811.4811.3811.4111.0752,500
Sep 25, 202411.4711.5011.3911.4211.0862,000
Sep 24, 202411.4511.4511.4011.4211.0840,800
Sep 23, 202411.4811.4811.4011.4211.08117,300
Sep 20, 202411.4711.5011.4111.4511.1127,000
Sep 19, 202411.5011.5011.4211.4311.0955,900
Sep 18, 202411.4711.4711.4211.4511.1140,300
Sep 17, 202411.4611.4611.3611.3711.0461,100
Sep 16, 2024 0.05 Dividend
Sep 16, 202411.5811.5911.4111.4411.1069,100
Sep 13, 202411.9711.9711.5211.5211.13181,700
Sep 12, 202411.5811.7011.5211.7011.3157,600
Sep 11, 202411.5011.5611.4911.5611.1734,500
Sep 10, 202411.3811.4911.3611.4911.1073,000
Sep 9, 202411.3311.3911.3111.3710.9959,500
Sep 6, 202411.2911.3611.2511.2710.8936,300
Sep 5, 202411.2311.2811.2311.2810.9034,800
Sep 4, 202411.2711.2911.2311.2610.8838,000
Sep 3, 202411.2611.3211.2011.2310.8535,900
Aug 30, 202411.2411.2411.1511.2010.8221,200
Aug 29, 202411.2011.2411.1711.2210.8433,000
Aug 28, 202411.2211.2311.1611.1610.7823,000
Aug 27, 202411.2411.2611.2111.2610.8818,300
Aug 26, 202411.3011.3411.2311.2410.8631,700
Aug 23, 202411.2511.3111.2311.2410.8634,000
Aug 22, 202411.2811.2811.1811.2410.8614,700
Aug 21, 202411.3111.3311.2011.2510.8724,100
Aug 20, 202411.2911.3011.2011.2310.8527,100
Aug 19, 202411.2611.2611.1911.2410.8626,200
Aug 16, 202411.2411.2811.2111.2510.8720,000
Aug 15, 2024 0.05 Dividend
Aug 15, 202411.2011.2211.1711.2210.8425,500
Aug 14, 202411.2111.2511.2111.2110.789,200
Aug 13, 202411.3011.3011.2111.2110.7845,300
Aug 12, 202411.2111.3011.1411.3010.8785,600
Aug 9, 202411.1811.2211.1311.1610.7328,300
Aug 8, 202411.1111.1711.1011.1210.7029,500
Aug 7, 202411.1011.2111.0911.1610.7370,300
Aug 6, 202410.9111.1110.9111.0910.6740,000
Aug 5, 202411.1411.1410.9210.9510.53131,900
Aug 2, 202411.2511.2511.0711.1410.7250,700
Aug 1, 202411.0011.1211.0011.0910.6735,900
Jul 31, 202411.0111.0610.9811.0410.6222,300
Jul 30, 202411.0411.0410.9610.9910.5765,600
Jul 29, 202410.9911.0310.9211.0110.5937,200
Jul 26, 202410.9511.0110.9011.0010.5822,200
Jul 25, 202410.9110.9710.9110.9410.5251,000
Jul 24, 202410.9510.9710.9010.9010.4824,500
Jul 23, 202410.9410.9910.9210.9810.5619,500
Jul 22, 202410.9610.9810.9210.9310.5146,500
Jul 19, 202410.9410.9710.9210.9210.5012,400
Jul 18, 202410.9711.0010.9410.9510.5358,500
Jul 17, 202411.0011.0311.0011.0010.5826,200
Jul 16, 202411.0411.0911.0411.0410.6216,800
Jul 15, 2024 0.05 Dividend
Jul 15, 202411.0611.0610.9911.0110.5928,700
Jul 12, 202411.1511.1511.0811.1010.6346,800
Jul 11, 202411.0711.1211.0611.0810.6125,800
Jul 10, 202411.0711.0810.9911.0210.5538,100
Jul 9, 202411.0211.1010.9311.0010.5332,700
Jul 8, 202410.9611.0310.9510.9710.5022,000
Jul 5, 202410.9310.9610.9310.9510.4823,300
Jul 3, 202410.9210.9810.9210.9210.4629,100
Jul 2, 202410.8910.9210.8810.8910.4337,300
Jul 1, 202411.0311.0410.8610.8810.4249,300
Jun 28, 202410.9511.0510.9211.0510.5855,100
Jun 27, 202410.8910.9410.8610.9410.4727,600
Jun 26, 202410.8010.8610.7810.8610.4031,600
Jun 25, 202410.8310.8310.7910.8210.3640,700
Jun 24, 202410.8110.8210.8010.8210.3615,600
Jun 21, 202410.7710.8310.7510.7910.3362,000
Jun 20, 202410.8310.8510.8110.8210.3641,800
Jun 18, 202410.8310.8510.8210.8410.3817,900
Jun 17, 202410.8510.8610.8110.8110.3530,500
Jun 14, 2024 0.05 Dividend
Jun 14, 202410.8110.8310.8010.8010.3424,400
Jun 13, 202410.8610.8910.8510.8710.3619,000
Jun 12, 202410.8410.9010.8110.8110.3028,000
Jun 11, 202410.7510.8110.7210.7810.2728,100
Jun 10, 202410.7110.7710.7010.7710.2630,000
Jun 7, 202410.6810.7010.6510.6910.1940,600
Jun 6, 202410.7110.7510.7010.7310.2350,700
Jun 5, 202410.6610.7210.6610.7210.2271,700
Jun 4, 202410.7210.7210.6410.6510.1566,100
Jun 3, 202410.6510.6710.5910.6410.1449,500
May 31, 202410.5510.6110.5210.5710.0774,800
May 30, 202410.5610.5610.5010.5310.0323,500
May 29, 202410.6010.6410.5310.5410.0435,900
May 28, 202410.6810.7310.5810.6010.1023,800
May 24, 202410.6610.7210.6510.7010.2019,900
May 23, 202410.7310.7310.6210.6310.1328,100
May 22, 202410.7610.7910.7110.7310.2349,200
May 21, 202410.8010.8010.7510.7710.2633,000
May 20, 202410.8310.8410.7810.7810.2730,800
May 17, 202410.8010.8410.7710.7810.2728,400
May 16, 202410.8010.8010.7310.7810.2738,500
May 15, 202410.7210.7810.7010.7510.2434,100
May 14, 2024 0.05 Dividend
May 14, 202410.7110.7510.6710.7010.2033,900
May 13, 202410.8210.8410.7110.7310.1816,900
May 10, 202410.8710.8910.7510.7510.2016,600
May 9, 202410.9010.9210.7910.8210.2623,200
May 8, 202410.8010.8210.7810.8210.2624,000
May 7, 202410.6810.8010.6810.8010.2494,500
May 6, 202410.5410.6610.5410.6510.1046,300
May 3, 202410.5110.5610.4810.5410.0030,300
May 2, 202410.4010.4710.3710.459.9137,500
May 1, 202410.3810.4510.3510.419.8739,600
Apr 30, 202410.3310.3910.3310.399.8548,700
Apr 29, 202410.3910.4210.3810.409.8627,900
Apr 26, 202410.3610.4110.3610.389.8432,300
Apr 25, 202410.4010.4310.3310.369.8363,400
Apr 24, 202410.4910.4910.4210.449.9072,500
Apr 23, 202410.4410.4910.4410.489.9427,300
Apr 22, 202410.4010.4410.4010.419.8713,800
Apr 19, 202410.4410.4810.4110.419.8729,300
Apr 18, 202410.4510.4510.4110.439.8941,000
Apr 17, 202410.4810.4910.4410.459.9119,400
Apr 16, 202410.4510.4910.4110.439.8945,900
Apr 15, 202410.5410.5410.4210.439.8933,000

Related Tickers

MYD BlackRock MuniYield Fund, Inc.
9.97
-0.07%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.51
+0.82%
 
MUE BlackRock MuniHoldings Quality Fund II, Inc.
9.60
+0.43%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.08
+1.04%
 
MYI BlackRock MuniYield Quality Fund III, Inc.
10.45
-0.26%
 
MVF BlackRock MuniVest Fund, Inc.
6.76
+0.70%
 
BYM BlackRock Municipal Income Quality Trust
10.42
+0.29%
 
NUW Nuveen AMT-Free Municipal Value Fund
13.39
+0.21%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
13.82
+0.94%
 
MQY BlackRock MuniYield Quality Fund, Inc.
10.84
+0.03%