Blackrock MuniVest Fund II, Inc. Historical Stock Prices

MVT 
$15
*  
0.01
0.07%
Get MVT Alerts
*Delayed - data as of Aug. 31, 2015 12:11 ET  -  Find a broker to begin trading MVT now
Exchange: NYSE

Community Rating:
View:    MVT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11  15.11  15.05  14.99  15 12,458
08/28/2015 15.02 15.12 14.98 14.99 26,606
08/27/2015 14.96 15.05 14.955 15.05 26,554
08/26/2015 15.12 15.12 14.95 15 43,710
08/25/2015 15.08 15.1299 15.08 15.11 25,708
08/24/2015 15.11 15.13 15.07 15.12 20,776
08/21/2015 15.13 15.22 15.13 15.22 16,405
08/20/2015 15.11 15.2 15.1 15.18 23,200
08/19/2015 15.08 15.14 15.04 15.13 11,525
08/18/2015 15.11 15.15 15.02 15.13 53,470
08/17/2015 15.16 15.21 15.11 15.13 41,783
08/14/2015 15.07 15.136 15.03 15.11 26,014
08/13/2015 15.12 15.12 15.08 15.11 8,988
08/12/2015 15.15 15.18 15.11 15.11 10,860
08/11/2015 15.09 15.22 15.08 15.21 10,838
08/10/2015 15.31 15.32 15.06 15.06 43,838
08/07/2015 15.28 15.32 15.24 15.3 49,637
08/06/2015 15 15.18 15 15.18 21,036
08/05/2015 15.02 15.05 14.98 15.02 28,836
08/04/2015 15.12 15.12 15.04 15.04 27,544
08/03/2015 15.09 15.09 15.07 15.07 21,343
07/31/2015 15.06 15.07 15.003 15.05 34,085
07/30/2015 15.05 15.05 15 15.04 10,541
07/29/2015 14.95 15.07 14.94 15.02 19,560
07/28/2015 14.86 14.97 14.86 14.92 18,230
07/27/2015 14.92 14.956 14.86 14.87 34,712
07/24/2015 15 15.06 14.92 14.92 41,329
07/23/2015 14.97 14.99 14.92 14.96 39,049
07/22/2015 15.05 15.05 14.93 14.94 25,294
07/21/2015 15.03 15.04 14.992 15.01 12,612
07/20/2015 15.1 15.13 15 15 22,205
07/17/2015 15.09 15.1 15.08 15.08 12,281
07/16/2015 15.08 15.12 15.07 15.09 26,691
07/15/2015 15 15.09 14.96 15.07 29,219
07/14/2015 15.05 15.05 14.98 14.99 28,529
07/13/2015 15.05 15.05 14.96 15.01 23,682
07/10/2015 15.17 15.18 15.08 15.13 29,166
07/09/2015 15.23 15.24 15.108 15.21 33,211
07/08/2015 15.13 15.22 15.08 15.22 18,753
07/07/2015 14.96 15.14 14.96 15.09 42,021
07/06/2015 14.83 14.92 14.83 14.91 32,444
07/02/2015 14.85 14.88 14.8 14.8 32,547
07/01/2015 14.85 14.85 14.82 14.83 30,165
06/30/2015 14.91 14.91 14.78 14.85 79,735
06/29/2015 14.94 14.98 14.87 14.87 36,277
06/26/2015 14.97 14.98 14.91 14.91 38,746
06/25/2015 14.87 15.06 14.84 14.98 131,480
06/24/2015 14.98 14.99 14.87 14.9332 37,655
06/23/2015 14.89 14.98 14.88 14.97 44,354
06/22/2015 14.93 14.935 14.8744 14.89 38,063
06/19/2015 14.86 14.93 14.86 14.93 45,070
06/18/2015 14.8 14.85 14.8 14.85 59,238
06/17/2015 14.81 14.86 14.7 14.86 56,707
06/16/2015 14.75 14.79 14.75 14.79 17,347
06/15/2015 14.75 14.7743 14.7 14.76 68,119
06/12/2015 14.67 14.824 14.67 14.74 50,942
06/11/2015 14.6 14.7 14.6 14.7 25,878
06/10/2015 14.53 14.69 14.53 14.67 60,781
06/09/2015 14.69 14.73 14.55 14.63 95,545
06/08/2015 15.02 15.03 14.79 14.79 71,177
06/05/2015 15.14 15.16 14.95 14.95 68,181
06/04/2015 15.25 15.276 15.16 15.19 72,950
06/03/2015 15.4 15.4 15.23 15.23 91,655
06/02/2015 15.4 15.44 15.34 15.41 48,784
06/01/2015 15.4 15.45 15.4 15.41 31,762
05/29/2015 15.42 15.469 15.4 15.4 8,848
05/28/2015 15.5 15.5 15.4 15.41 37,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?