BlackRock MuniVest Fund II (MVT) Historical Stock Data
10.40 ↑0.02 (0.19%)
As of April 29, 2024, 11:44am EST.
Historical Data
In the past 30 trading days, MVT is down -0.23% a day on average. There have been 11 days where BlackRock MuniVest Fund II closed green and 19 days where MVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.38 | 10.42 | 27.88K |
| 2024-04-26 | 10.36 | 10.38 | ↑$0.02 (0.19%) | 10.36 | 10.41 | 32.32K |
| 2024-04-25 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.33 | 10.43 | 63.45K |
| 2024-04-24 | 10.49 | 10.44 | ↓$0.05 (-0.48%) | 10.42 | 10.49 | 72.55K |
| 2024-04-23 | 10.44 | 10.48 | ↑$0.04 (0.38%) | 10.44 | 10.49 | 27.31K |
| 2024-04-22 | 10.40 | 10.41 | ↑$0.01 (0.10%) | 10.40 | 10.44 | 13.79K |
| 2024-04-19 | 10.44 | 10.41 | ↓$0.03 (-0.29%) | 10.41 | 10.48 | 29.31K |
| 2024-04-18 | 10.45 | 10.43 | ↓$0.02 (-0.19%) | 10.41 | 10.45 | 41.01K |
| 2024-04-17 | 10.48 | 10.45 | ↓$0.03 (-0.29%) | 10.44 | 10.49 | 19.41K |
| 2024-04-16 | 10.45 | 10.43 | ↓$0.02 (-0.19%) | 10.41 | 10.46 | 45.95K |
| 2024-04-15 | 10.54 | 10.43 | ↓$0.11 (-1.04%) | 10.42 | 10.54 | 32.97K |
| 2024-04-12 | 10.58 | 10.55 | ↓$0.03 (-0.28%) | 10.55 | 10.60 | 15.29K |
| 2024-04-11 | 10.59 | 10.60 | ↑$0.01 (0.09%) | 10.58 | 10.63 | 48.59K |
| 2024-04-10 | 10.70 | 10.58 | ↓$0.12 (-1.12%) | 10.55 | 10.70 | 66.25K |
| 2024-04-09 | 10.75 | 10.72 | ↓$0.03 (-0.28%) | 10.70 | 10.75 | 46.22K |
| 2024-04-08 | 10.69 | 10.66 | ↓$0.03 (-0.28%) | 10.66 | 10.75 | 68.86K |
| 2024-04-05 | 10.70 | 10.64 | ↓$0.06 (-0.56%) | 10.62 | 10.70 | 43.64K |
| 2024-04-04 | 10.74 | 10.70 | ↓$0.04 (-0.37%) | 10.67 | 10.77 | 53.55K |
| 2024-04-03 | 10.65 | 10.68 | ↑$0.03 (0.28%) | 10.65 | 10.71 | 79.37K |
| 2024-04-02 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.70 | 10.75 | 67.06K |
| 2024-04-01 | 10.87 | 10.75 | ↓$0.12 (-1.10%) | 10.74 | 10.90 | 64.42K |
| 2024-03-28 | 10.86 | 10.91 | ↑$0.05 (0.46%) | 10.83 | 10.91 | 48.68K |
| 2024-03-27 | 10.85 | 10.88 | ↑$0.03 (0.23%) | 10.83 | 10.88 | 22.01K |
| 2024-03-26 | 10.90 | 10.87 | ↓$0.03 (-0.28%) | 10.85 | 10.90 | 15.67K |
| 2024-03-25 | 10.93 | 10.86 | ↓$0.07 (-0.64%) | 10.85 | 10.93 | 8.98K |
| 2024-03-22 | 10.89 | 10.95 | ↑$0.06 (0.55%) | 10.89 | 10.95 | 19.67K |
| 2024-03-21 | 10.91 | 10.86 | ↓$0.05 (-0.46%) | 10.84 | 10.93 | 31.48K |
| 2024-03-20 | 10.97 | 10.91 | ↓$0.06 (-0.55%) | 10.88 | 10.97 | 22.95K |
| 2024-03-19 | 10.99 | 10.92 | ↓$0.07 (-0.64%) | 10.91 | 10.99 | 51K |
| 2024-03-18 | 10.94 | 10.96 | ↑$0.02 (0.18%) | 10.89 | 10.97 | 62.56K |
Create an account or log in to view more rows.
$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
$MVT still bullish
$MVT never selling
$MVT peak frustration
$MVT keep inchin