Blackrock MuniVest Fund II, Inc. Historical Stock Prices

MVT 
$15.5701
*  
0.0501
0.32%
Get MVT Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading MVT now
Exchange: NYSE

Community Rating:
View:    MVT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.54  15.59  15.52  15.5701 25,981
08/19/2014 15.54 15.59 15.52 15.5701 25,981
08/18/2014 15.51 15.5321 15.5 15.52 17,809
08/15/2014 15.49 15.54 15.47 15.52 14,629
08/14/2014 15.48 15.52 15.47 15.47 29,032
08/13/2014 15.51 15.51 15.45 15.48 14,475
08/12/2014 15.7 15.7 15.51 15.56 32,880
08/11/2014 15.7 15.7 15.658 15.66 27,551
08/08/2014 15.67 15.73 15.63 15.7 8,721
08/07/2014 15.44 15.67 15.42 15.67 30,870
08/06/2014 15.4 15.44 15.39 15.44 13,411
08/05/2014 15.37 15.4 15.31 15.4 21,143
08/04/2014 15.4 15.4 15.33 15.3701 29,137
08/01/2014 15.43 15.4348 15.363 15.4 36,668
07/31/2014 15.4 15.4794 15.35 15.44 25,515
07/30/2014 15.57 15.57 15.44 15.44 19,207
07/29/2014 15.58 15.6526 15.51 15.58 43,187
07/28/2014 15.59 15.59 15.5 15.56 20,635
07/25/2014 15.47 15.56 15.47 15.55 13,721
07/24/2014 15.47 15.51 15.42 15.47 13,354
07/23/2014 15.51 15.56 15.48 15.5 20,966
07/22/2014 15.49 15.49 15.44 15.48 11,581
07/21/2014 15.42 15.487 15.34 15.45 45,591
07/18/2014 15.38 15.44 15.38 15.39 18,053
07/17/2014 15.39 15.43 15.3701 15.4 17,541
07/16/2014 15.29 15.3718 15.27 15.36 12,589
07/15/2014 15.36 15.36 15.27 15.32 18,194
07/14/2014 15.32 15.35 15.3001 15.34 20,544
07/11/2014 15.28 15.3499 15.226 15.3499 34,253
07/10/2014 15.38 15.42 15.38 15.39 12,954
07/09/2014 15.36 15.38 15.26 15.37 25,110
07/08/2014 15.39 15.45 15.37 15.42 30,914
07/07/2014 15.16 15.36 15.1268 15.33 38,760
07/03/2014 15.29 15.29 15.18 15.18 91,362
07/02/2014 15.57 15.58 15.3 15.3304 85,709
07/01/2014 15.7 15.7 15.58 15.58 32,126
06/30/2014 15.71 15.71 15.65 15.65 34,134
06/27/2014 15.69 15.748 15.67 15.67 44,079
06/26/2014 15.72 15.72 15.64 15.72 18,080
06/25/2014 15.66 15.69 15.63 15.69 39,477
06/24/2014 15.71 15.72 15.65 15.65 38,698
06/23/2014 15.75 15.75 15.68 15.7 14,786
06/20/2014 15.66 15.76 15.6 15.74 36,532
06/19/2014 15.65 15.68 15.62 15.65 44,326
06/18/2014 15.57 15.6628 15.57 15.6216 35,837
06/17/2014 15.64 15.66 15.57 15.57 28,039
06/16/2014 15.7 15.7 15.61 15.64 8,957
06/13/2014 15.79 15.79 15.6 15.61 17,667
06/12/2014 15.6 15.72 15.6 15.71 17,992
06/11/2014 15.75 15.751 15.65 15.69 33,286
06/10/2014 15.81 15.81 15.63 15.69 46,503
06/09/2014 15.83 15.83 15.73 15.73 43,966
06/06/2014 15.56 15.79 15.54 15.76 41,180
06/05/2014 15.54 15.6 15.26 15.5 99,515
06/04/2014 15.68 15.68 15.54 15.54 50,662
06/03/2014 15.78 15.87 15.69 15.71 78,368
06/02/2014 15.89 15.91 15.76 15.8 52,304
05/30/2014 15.9 15.93 15.83 15.86 26,915
05/29/2014 15.88 15.89 15.833 15.89 35,037
05/28/2014 15.85 15.88 15.81 15.88 17,764
05/27/2014 15.76 15.83 15.76 15.81 33,162
05/23/2014 15.7 15.79 15.65 15.79 25,453
05/22/2014 15.65 15.7 15.62 15.7 31,136
05/21/2014 15.67 15.67 15.6 15.62 22,621
05/20/2014 15.64 15.68 15.61 15.68 28,519
05/19/2014 15.65 15.6678 15.61 15.6183 31,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?