BlackRock MuniVest Fund II (MVT) Historical Stock Data
10.43 ↓0.04 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVT is down -0.37% a day on average. There have been 10 days where BlackRock MuniVest Fund II closed green and 20 days where MVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.53 | 10.43 | ↓$0.10 (-0.95%) | 10.43 | 10.53 | 188.21K |
| 2024-12-19 | 10.59 | 10.47 | ↓$0.12 (-1.13%) | 10.45 | 10.63 | 145.20K |
| 2024-12-18 | 10.75 | 10.59 | ↓$0.16 (-1.49%) | 10.58 | 10.75 | 99.20K |
| 2024-12-17 | 10.83 | 10.70 | ↓$0.13 (-1.20%) | 10.68 | 10.83 | 131.62K |
| 2024-12-16 | 10.89 | 10.83 | ↓$0.06 (-0.55%) | 10.81 | 10.92 | 79.16K |
| 2024-12-13 | 10.97 | 10.91 | ↓$0.06 (-0.55%) | 10.86 | 10.97 | 53.17K |
| 2024-12-12 | 11.04 | 10.99 | ↓$0.05 (-0.45%) | 10.97 | 11.07 | 81.04K |
| 2024-12-11 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 11.06 | 11.13 | 149.89K |
| 2024-12-10 | 11.10 | 11.08 | ↓$0.02 (-0.18%) | 11.06 | 11.10 | 102.20K |
| 2024-12-09 | 11.24 | 11.10 | ↓$0.14 (-1.25%) | 11.07 | 11.24 | 132.26K |
| 2024-12-06 | 11.20 | 11.18 | ↓$0.02 (-0.18%) | 11.10 | 11.20 | 202.65K |
| 2024-12-05 | 11.21 | 11.12 | ↓$0.09 (-0.80%) | 11.11 | 11.26 | 307.02K |
| 2024-12-04 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.20 | 11.27 | 84.55K |
| 2024-12-03 | 11.30 | 11.23 | ↓$0.07 (-0.62%) | 11.20 | 11.30 | 56.80K |
| 2024-12-02 | 11.32 | 11.26 | ↓$0.06 (-0.53%) | 11.21 | 11.32 | 71.56K |
| 2024-11-29 | 11.25 | 11.27 | ↑$0.02 (0.18%) | 11.21 | 11.27 | 12.30K |
| 2024-11-27 | 11.05 | 11.14 | ↑$0.09 (0.81%) | 11.03 | 11.14 | 41.15K |
| 2024-11-26 | 10.99 | 11.01 | ↑$0.02 (0.18%) | 10.98 | 11.06 | 34.26K |
| 2024-11-25 | 11.01 | 11.05 | ↑$0.04 (0.36%) | 10.99 | 11.05 | 62.35K |
| 2024-11-22 | 10.96 | 10.94 | ↓$0.02 (-0.18%) | 10.91 | 10.97 | 56.50K |
| 2024-11-21 | 10.89 | 10.92 | ↑$0.03 (0.28%) | 10.87 | 10.95 | 55.65K |
| 2024-11-20 | 10.88 | 10.89 | ↑$0.01 (0.09%) | 10.84 | 10.92 | 56.47K |
| 2024-11-19 | 11.02 | 10.89 | ↓$0.13 (-1.18%) | 10.60 | 11.02 | 486.69K |
| 2024-11-18 | 11.01 | 11.00 | ↓$0.01 (-0.09%) | 10.96 | 11.01 | 33.68K |
| 2024-11-15 | 11.08 | 10.99 | ↓$0.09 (-0.81%) | 10.96 | 11.09 | 46.41K |
| 2024-11-14 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.02 | 11.11 | 37.89K |
| 2024-11-13 | 11.08 | 11.03 | ↓$0.05 (-0.45%) | 11.01 | 11.12 | 41.61K |
| 2024-11-12 | 11.09 | 11.00 | ↓$0.09 (-0.81%) | 10.96 | 11.10 | 39.79K |
| 2024-11-11 | 11.10 | 11.14 | ↑$0.04 (0.36%) | 11.10 | 11.20 | 52.68K |
| 2024-11-08 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 11.06 | 11.15 | 63.19K |
Create an account or log in to view more rows.
$MVT out of the way
$MVT let’s ride
$MVT it's going down??
$MVT BUY BUY BUY
$MVT Buy Buy Buy
$MVT looking ready to breakout soon.
$MVT Shorts are calling in all the favors
$MVT not good
$MVT just waiting ….
$MVT warming up