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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.62	10.67	10.67	10.69	10.6	72,900
December 02, 2025	10.61	10.64	10.64	10.78	10.57	47,525
December 01, 2025	10.65	10.59	10.59	10.7	10.57	36,504
November 28, 2025	10.63	10.68	10.68	10.7	10.63	25,600
November 26, 2025	10.62	10.66	10.66	10.68	10.62	32,908
November 25, 2025	10.65	10.66	10.66	10.67	10.57	54,531
November 24, 2025	10.57	10.61	10.61	10.62	10.55	63,400
November 21, 2025	10.58	10.57	10.57	10.62	10.56	22,800
November 20, 2025	10.65	10.58	10.58	10.66	10.58	19,637
November 19, 2025	10.69	10.67	10.67	10.71	10.67	37,941
November 18, 2025	10.69	10.69	10.69	10.74	10.69	22,719
November 17, 2025	10.73	10.7	10.7	10.78	10.68	39,100
November 14, 2025	10.78	10.71	10.71	10.82	10.67	41,400
November 13, 2025	10.8	10.8	10.75	10.84	10.75	38,800
November 12, 2025	10.77	10.79	10.74	10.84	10.77	44,300
November 11, 2025	10.79	10.81	10.76	10.85	10.77	27,400
November 10, 2025	10.75	10.77	10.72	10.86	10.72	27,143
November 07, 2025	10.69	10.77	10.77	10.79	10.69	39,900
November 06, 2025	10.78	10.76	10.76	10.78	10.72	73,200
November 05, 2025	10.73	10.72	10.72	10.78	10.62	44,600
November 04, 2025	10.7	10.75	10.75	10.77	10.67	40,000
November 03, 2025	10.77	10.7	10.7	10.79	10.63	59,000
October 31, 2025	10.69	10.77	10.77	10.78	10.69	72,448
October 30, 2025	10.75	10.69	10.69	10.75	10.65	40,518
October 29, 2025	10.72	10.75	10.75	10.78	10.72	45,319
October 28, 2025	10.76	10.75	10.75	10.77	10.73	42,500
October 27, 2025	10.79	10.77	10.77	10.8	10.75	37,013
October 24, 2025	10.78	10.79	10.79	10.82	10.76	51,617
October 23, 2025	10.77	10.78	10.78	10.79	10.74	30,307
October 22, 2025	10.8	10.77	10.77	10.85	10.77	30,282
October 21, 2025	10.86	10.82	10.82	10.86	10.78	39,127
October 20, 2025	10.81	10.82	10.82	10.86	10.8	17,000
October 17, 2025	10.91	10.78	10.78	10.91	10.72	20,718
October 16, 2025	10.9	10.85	10.85	10.9	10.83	55,300
October 15, 2025	10.81	10.8	10.8	10.89	10.75	28,338
October 14, 2025	10.84	10.88	10.83	10.93	10.84	29,204
October 13, 2025	10.93	10.87	10.82	10.93	10.78	58,306
October 10, 2025	10.8	10.78	10.73	10.81	10.73	59,019
October 09, 2025	10.74	10.77	10.72	10.79	10.72	37,105
October 08, 2025	10.7	10.76	10.76	10.81	10.7	53,341
October 07, 2025	10.62	10.65	10.65	10.69	10.62	47,800
October 06, 2025	10.66	10.63	10.63	10.68	10.62	80,500
October 03, 2025	10.63	10.64	10.64	10.68	10.61	46,835
October 02, 2025	10.71	10.67	10.67	10.75	10.65	147,800
October 01, 2025	10.67	10.72	10.72	10.74	10.66	67,000
September 30, 2025	10.62	10.63	10.63	10.69	10.62	91,100
September 29, 2025	10.71	10.65	10.65	10.71	10.63	57,904
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

BlackRock MuniVest Fund II, Inc. (MVT) NYSE