BlackRock MuniVest Fund II, Inc. - MVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.65	10.63	10.63	10.65	10.55	69,800
September 25, 2025	10.62	10.59	10.59	10.64	10.52	95,100
September 24, 2025	10.71	10.59	10.59	10.73	10.58	84,700
September 23, 2025	10.77	10.76	10.76	10.81	10.69	65,178
September 22, 2025	10.86	10.77	10.77	10.86	10.73	32,600
September 19, 2025	10.86	10.86	10.86	10.88	10.81	35,300
September 18, 2025	10.88	10.87	10.87	10.92	10.78	50,200
September 17, 2025	10.87	10.8	10.8	10.91	10.77	57,600
September 16, 2025	10.83	10.8	10.8	10.84	10.76	87,900
September 15, 2025	10.79	10.76	10.76	10.79	10.74	32,200
September 12, 2025	10.71	10.74	10.69	10.79	10.71	53,918
September 11, 2025	10.71	10.77	10.72	10.8	10.7	42,500
September 10, 2025	10.57	10.66	10.61	10.7	10.57	113,249
September 09, 2025	10.58	10.56	10.51	10.63	10.54	50,200
September 08, 2025	10.51	10.57	10.52	10.58	10.49	48,200
September 05, 2025	10.43	10.47	10.47	10.52	10.42	61,300
September 04, 2025	10.38	10.39	10.39	10.42	10.36	76,900
September 03, 2025	10.35	10.38	10.38	10.38	10.31	61,522
September 02, 2025	10.3	10.28	10.28	10.33	10.23	147,500
August 29, 2025	10.26	10.33	10.33	10.35	10.19	94,500
August 28, 2025	10.28	10.21	10.21	10.29	10.18	114,800
August 27, 2025	10.24	10.23	10.23	10.27	10.16	40,800
August 26, 2025	10.22	10.19	10.19	10.25	10.16	108,100
August 25, 2025	10.24	10.18	10.18	10.3	10.18	67,416
August 22, 2025	10.11	10.23	10.23	10.31	9.96	247,437
August 21, 2025	10.09	10.1	10.1	10.13	10.07	46,834
August 20, 2025	10.07	10.09	10.09	10.13	10.07	48,002
August 19, 2025	10.1	10.1	10.1	10.14	10.09	100,100
August 18, 2025	10.15	10.15	10.15	10.15	10.11	30,017
August 15, 2025	10.21	10.15	10.15	10.21	10.13	24,547
August 14, 2025	10.22	10.23	10.18	10.24	10.21	26,600
August 13, 2025	10.28	10.21	10.15	10.32	10.19	40,304
August 12, 2025	10.21	10.23	10.18	10.25	10.17	25,100
August 11, 2025	10.2	10.17	10.12	10.28	10.17	21,123
August 08, 2025	10.19	10.19	10.14	10.19	10.15	43,900
August 07, 2025	10.2	10.15	10.1	10.23	10.15	39,411
August 06, 2025	10.13	10.14	10.09	10.31	10.13	60,500
August 05, 2025	10.18	10.17	10.17	10.23	10.14	27,400
August 04, 2025	10.19	10.14	10.14	10.19	10.08	21,300
August 01, 2025	10.07	10.12	10.12	10.17	10.07	32,000
July 31, 2025	10.05	10.07	10.07	10.09	10.02	38,600
July 30, 2025	10.01	10	10	10.05	9.92	44,447
July 29, 2025	10.03	10.01	10.01	10.04	9.98	23,820
July 28, 2025	10.03	10	10	10.05	9.96	33,400
July 25, 2025	9.94	9.97	9.97	10.04	9.93	32,846
July 24, 2025	9.98	9.96	9.96	10.01	9.92	33,302
July 23, 2025	10	9.98	9.98	10.02	9.94	20,507
July 22, 2025	9.97	9.97	9.97	10	9.93	5,203
July 21, 2025	9.97	9.95	9.95	10	9.9	20,700
July 18, 2025	10.07	9.9	9.9	10.07	9.9	64,818
July 17, 2025	10.09	10.09	10.09	10.12	10.06	78,700
July 16, 2025	10.16	10.07	10.07	10.16	10.06	46,100
July 15, 2025	10.2	10.14	10.14	10.25	10.08	74,625
July 14, 2025	10.27	10.2	10.15	10.27	10.13	30,000
July 11, 2025	10.23	10.2	10.15	10.23	10.19	31,700
July 10, 2025	10.31	10.27	10.27	10.33	10.2	49,100
July 09, 2025	10.27	10.28	10.28	10.32	10.24	109,239
July 08, 2025	10.26	10.24	10.24	10.27	10.18	23,700
July 07, 2025	10.35	10.25	10.25	10.37	10.19	61,000
July 03, 2025	10.37	10.34	10.34	10.37	10.31	20,500

BlackRock MuniVest Fund II, Inc. (MVT) NYSE