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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.75	10.78	10.78	10.78	10.74	70,415
January 12, 2026	10.71	10.73	10.73	10.74	10.7	19,717
January 09, 2026	10.79	10.72	10.72	10.79	10.7	26,837
January 08, 2026	10.74	10.76	10.76	10.8	10.74	26,041
January 07, 2026	10.78	10.76	10.76	10.87	10.7	62,400
January 06, 2026	10.7	10.75	10.75	10.75	10.7	7,500
January 05, 2026	10.7	10.7	10.7	10.76	10.64	56,049
January 02, 2026	10.78	10.7	10.7	10.78	10.65	39,420
December 31, 2025	10.72	10.81	10.81	10.81	10.66	83,431
December 30, 2025	10.55	10.75	10.75	10.77	10.55	99,000
December 29, 2025	10.69	10.55	10.55	10.71	10.55	146,900
December 26, 2025	10.74	10.7	10.7	10.75	10.67	56,820
December 24, 2025	10.73	10.74	10.74	10.74	10.65	14,500
December 23, 2025	10.66	10.7	10.7	10.71	10.59	49,311
December 22, 2025	10.63	10.66	10.66	10.68	10.59	54,841
December 19, 2025	10.67	10.69	10.64	10.73	10.64	48,516
December 18, 2025	10.66	10.72	10.67	10.72	10.62	56,532
December 17, 2025	10.64	10.65	10.65	10.69	10.59	22,400
December 16, 2025	10.67	10.68	10.68	10.72	10.6	61,519
December 15, 2025	10.62	10.64	10.64	10.67	10.62	44,100
December 12, 2025	10.71	10.62	10.62	10.78	10.61	30,983
December 11, 2025	10.78	10.76	10.76	10.82	10.73	16,000
December 10, 2025	10.71	10.8	10.8	10.8	10.68	43,100
December 09, 2025	10.68	10.72	10.72	10.75	10.68	31,627
December 08, 2025	10.69	10.68	10.68	10.78	10.67	17,400
December 05, 2025	10.79	10.72	10.72	10.79	10.68	61,801
December 04, 2025	10.67	10.74	10.74	10.75	10.67	76,500
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

BlackRock MuniVest Fund II, Inc. (MVT) NYSE