BlackRock MuniVest Fund II, Inc. (MVT)
10.95
+0.10 (0.92%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 10.93 | 11.03 | 10.91 | 10.95 | 71,144 | 10.95 |
| 2/04/2025 | 10.73 | 10.88 | 10.73 | 10.85 | 48,856 | 10.85 |
| 2/03/2025 | 10.74 | 10.82 | 10.74 | 10.78 | 47,113 | 10.78 |
| 1/31/2025 | 10.77 | 10.80 | 10.71 | 10.73 | 45,400 | 10.73 |
| 1/30/2025 | 10.76 | 10.77 | 10.70 | 10.75 | 24,504 | 10.75 |
| 1/29/2025 | 10.76 | 10.78 | 10.65 | 10.72 | 68,499 | 10.72 |
| 1/28/2025 | 10.67 | 10.77 | 10.64 | 10.74 | 106,989 | 10.74 |
| 1/27/2025 | 10.67 | 10.73 | 10.64 | 10.69 | 60,584 | 10.69 |
| 1/24/2025 | 10.64 | 10.68 | 10.61 | 10.67 | 32,618 | 10.67 |
| 1/23/2025 | 10.70 | 10.70 | 10.60 | 10.63 | 64,352 | 10.63 |
| 1/22/2025 | 10.74 | 10.75 | 10.69 | 10.75 | 50,431 | 10.75 |
| 1/21/2025 | 10.71 | 10.75 | 10.71 | 10.73 | 21,184 | 10.73 |
| 1/17/2025 | 10.67 | 10.73 | 10.65 | 10.69 | 21,514 | 10.69 |
| 1/16/2025 | 10.61 | 10.72 | 10.56 | 10.64 | 54,544 | 10.64 |
| 1/15/2025 | 10.58 | 10.67 | 10.58 | 10.65 | 46,157 | 10.65 |
| 1/14/2025 | 10.57 | 10.57 | 10.45 | 10.52 | 33,558 | 10.47 |
| 1/13/2025 | 10.53 | 10.54 | 10.46 | 10.53 | 53,839 | 10.48 |
| 1/10/2025 | 10.68 | 10.68 | 10.46 | 10.53 | 81,852 | 10.48 |
| 1/08/2025 | 10.68 | 10.72 | 10.60 | 10.70 | 84,043 | 10.65 |
| 1/07/2025 | 10.65 | 10.66 | 10.61 | 10.66 | 47,624 | 10.61 |
| 1/06/2025 | 10.68 | 10.73 | 10.57 | 10.67 | 93,802 | 10.62 |
| 1/03/2025 | 10.67 | 10.73 | 10.64 | 10.71 | 22,457 | 10.65 |
| 1/02/2025 | 10.61 | 10.68 | 10.57 | 10.64 | 45,215 | 10.59 |
| 12/31/2024 | 10.47 | 0.00 | 10.55 | 10.55 | 0 | 10.50 |
| 12/30/2024 | 10.46 | 10.52 | 10.43 | 10.47 | 197,663 | 10.42 |
| 12/27/2024 | 10.39 | 10.44 | 10.39 | 10.43 | 160,647 | 10.38 |
| 12/26/2024 | 10.46 | 10.57 | 10.41 | 10.45 | 238,462 | 10.40 |
| 12/24/2024 | 10.45 | 10.49 | 10.42 | 10.47 | 44,355 | 10.42 |
| 12/23/2024 | 10.38 | 10.49 | 10.38 | 10.49 | 150,033 | 10.44 |
| 12/20/2024 | 10.53 | 10.53 | 10.43 | 10.43 | 188,208 | 10.38 |
| 12/19/2024 | 10.59 | 10.63 | 10.45 | 10.45 | 136,461 | 10.40 |
| 12/18/2024 | 10.75 | 10.75 | 10.58 | 10.59 | 99,200 | 10.54 |
| 12/17/2024 | 10.83 | 10.83 | 10.68 | 10.70 | 131,620 | 10.65 |
| 12/16/2024 | 10.89 | 10.91 | 10.81 | 10.83 | 79,155 | 10.77 |
| 12/13/2024 | 10.97 | 10.97 | 10.86 | 10.91 | 53,173 | 10.80 |
| 12/12/2024 | 11.04 | 11.09 | 10.97 | 10.99 | 81,042 | 10.88 |
| 12/11/2024 | 11.09 | 11.13 | 11.06 | 11.07 | 149,893 | 10.96 |
| 12/10/2024 | 11.10 | 11.10 | 11.06 | 11.08 | 102,196 | 10.97 |
| 12/09/2024 | 11.24 | 11.24 | 11.07 | 11.10 | 132,258 | 10.99 |
| 12/06/2024 | 11.20 | 11.20 | 11.10 | 11.18 | 202,648 | 11.07 |
| 12/05/2024 | 11.21 | 11.26 | 11.11 | 11.12 | 307,016 | 11.01 |
| 12/04/2024 | 11.26 | 11.27 | 11.20 | 11.27 | 84,551 | 11.16 |
| 12/03/2024 | 11.30 | 11.30 | 11.20 | 11.23 | 56,801 | 11.12 |
| 12/02/2024 | 11.32 | 11.32 | 11.21 | 11.26 | 71,563 | 11.15 |
| 11/29/2024 | 11.25 | 11.27 | 11.21 | 11.27 | 12,297 | 11.16 |
| 11/27/2024 | 11.05 | 11.14 | 11.03 | 11.14 | 41,149 | 11.03 |
| 11/26/2024 | 10.99 | 11.06 | 10.98 | 11.01 | 34,258 | 10.90 |
| 11/25/2024 | 11.01 | 11.05 | 10.99 | 11.05 | 62,354 | 10.94 |
| 11/22/2024 | 10.96 | 10.97 | 10.91 | 10.94 | 56,502 | 10.83 |
| 11/21/2024 | 10.89 | 10.95 | 10.87 | 10.92 | 55,646 | 10.81 |
| 11/20/2024 | 10.88 | 10.92 | 10.84 | 10.89 | 56,465 | 10.78 |
| 11/19/2024 | 11.02 | 11.02 | 10.60 | 10.89 | 486,692 | 10.78 |
| 11/18/2024 | 11.01 | 11.01 | 10.96 | 11.00 | 33,679 | 10.89 |
| 11/15/2024 | 11.08 | 11.09 | 10.96 | 10.99 | 46,407 | 10.88 |
| 11/14/2024 | 11.11 | 11.11 | 11.02 | 11.11 | 37,890 | 10.94 |
| 11/13/2024 | 11.08 | 11.12 | 11.01 | 11.03 | 41,608 | 10.87 |
| 11/12/2024 | 11.09 | 11.11 | 10.96 | 11.00 | 39,788 | 10.84 |
| 11/11/2024 | 11.10 | 11.20 | 11.10 | 11.14 | 52,684 | 10.97 |
| 11/08/2024 | 11.08 | 11.15 | 11.06 | 11.10 | 63,190 | 10.94 |
| 11/07/2024 | 10.99 | 11.14 | 10.97 | 11.04 | 74,898 | 10.88 |
| 11/06/2024 | 11.02 | 11.02 | 10.85 | 10.90 | 158,322 | 10.74 |