BlackRock MuniVest Fund II, Inc. (MVT)

10.84Last Price

0.00 (0.00%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	11.19	11.19	10.84	10.84	35,220	10.84
3/03/2025	11.04	11.06	10.89	11.04	45,644	11.04
2/28/2025	11.01	11.01	10.94	10.97	22,365	10.97
2/27/2025	11.04	11.04	10.91	10.91	12,440	10.91
2/26/2025	10.94	10.98	10.91	10.98	12,728	10.98
2/25/2025	10.92	10.95	10.92	10.94	11,379	10.94
2/24/2025	10.99	10.99	10.83	10.83	36,234	10.83
2/21/2025	10.95	10.95	10.87	10.90	24,013	10.90
2/20/2025	10.93	10.95	10.90	10.90	30,289	10.90
2/19/2025	10.89	10.90	10.82	10.88	14,483	10.88
2/18/2025	10.89	10.89	10.80	10.86	30,887	10.86
2/14/2025	10.85	10.91	10.85	10.89	45,664	10.89
2/13/2025	10.75	10.82	10.75	10.78	35,792	10.73
2/12/2025	10.74	10.79	10.68	10.73	65,727	10.68
2/11/2025	10.91	10.91	10.85	10.87	21,097	10.82
2/10/2025	10.96	10.96	10.89	10.91	16,589	10.86
2/07/2025	10.96	10.96	10.89	10.91	12,822	10.86
2/06/2025	10.91	10.96	10.91	10.94	32,315	10.89
2/05/2025	10.93	11.03	10.91	10.95	71,144	10.90
2/04/2025	10.73	10.88	10.73	10.85	48,856	10.80
2/03/2025	10.74	10.82	10.74	10.78	47,113	10.73
1/31/2025	10.77	10.80	10.71	10.73	45,400	10.68
1/30/2025	10.76	10.77	10.70	10.75	24,504	10.70
1/29/2025	10.76	10.78	10.65	10.72	68,499	10.67
1/28/2025	10.67	10.77	10.64	10.74	106,989	10.69
1/27/2025	10.67	10.73	10.64	10.69	60,584	10.64
1/24/2025	10.64	10.68	10.61	10.67	32,618	10.62
1/23/2025	10.70	10.70	10.60	10.63	64,352	10.58
1/22/2025	10.74	10.75	10.69	10.75	50,431	10.70
1/21/2025	10.71	10.75	10.71	10.73	21,184	10.68
1/17/2025	10.67	10.73	10.65	10.69	21,514	10.64
1/16/2025	10.61	10.72	10.56	10.64	54,544	10.59
1/15/2025	10.58	10.67	10.58	10.65	46,157	10.60
1/14/2025	10.57	10.57	10.45	10.52	33,558	10.41
1/13/2025	10.53	10.54	10.46	10.53	53,839	10.42
1/10/2025	10.68	10.68	10.46	10.53	81,852	10.42
1/08/2025	10.68	10.72	10.60	10.70	84,043	10.59
1/07/2025	10.65	10.66	10.61	10.66	47,624	10.55
1/06/2025	10.68	10.73	10.57	10.67	93,802	10.56
1/03/2025	10.67	10.73	10.64	10.71	22,457	10.60
1/02/2025	10.61	10.68	10.57	10.64	45,215	10.53
12/31/2024	10.47	0.00	10.55	10.55	0	10.44
12/30/2024	10.46	10.52	10.43	10.47	197,663	10.36
12/27/2024	10.39	10.44	10.39	10.43	160,647	10.32
12/26/2024	10.46	10.57	10.41	10.45	238,462	10.34
12/24/2024	10.45	10.49	10.42	10.47	44,355	10.36
12/23/2024	10.38	10.49	10.38	10.49	150,033	10.38
12/20/2024	10.53	10.53	10.43	10.43	188,208	10.32
12/19/2024	10.59	10.63	10.46	10.48	127,861	10.37
12/18/2024	10.75	10.75	10.58	10.59	99,200	10.48
12/17/2024	10.83	10.83	10.68	10.70	131,620	10.59
12/16/2024	10.89	10.91	10.81	10.83	79,155	10.72
12/13/2024	10.97	10.97	10.86	10.91	53,173	10.75
12/12/2024	11.04	11.09	10.97	10.99	81,042	10.82
12/11/2024	11.09	11.13	11.06	11.07	149,893	10.90
12/10/2024	11.10	11.10	11.06	11.08	102,196	10.91
12/09/2024	11.24	11.24	11.07	11.10	132,258	10.93
12/06/2024	11.20	11.20	11.10	11.18	202,648	11.01
12/05/2024	11.21	11.26	11.11	11.12	307,016	10.95