loading

Blackrock Munivest Fund Ii Inc Stock (MVT) Price History

The historical daily chart and data for Blackrock Munivest Fund Ii Inc stock (MVT), show that the latest closing stock price as of April 03, 2025, is $10.65.
  • Blackrock Munivest Fund Ii Inc all-time high stock price is $18.64, occurred on June 21, 2016.
  • The lowest Blackrock Munivest Fund Ii Inc stock price recorded was $8.96 on October 26, 2023. Since then, Blackrock Munivest Fund Ii Inc's stock price has risen over 18.86% to $10.65 now.
  • The 52-week high stock price for MVT is $11.97, representing a 12.39% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for MVT is $10.33, indicating a -3.00% decrease from the current share price, occurred on April 25, 2024.
  • The closing price of Blackrock Munivest Fund Ii Inc (MVT) stock in the beginning of 2024 was $15.82. The stock closed the year at $10.45, a loss of over -33.94% for the year.
The table below shows more information about MVT historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $10.74 $10.61 $0.134 46,237.0 -0.09%
Apr 02, 2025 $10.71 $10.63 $0.08 32,826.0 -0.19%
Apr 01, 2025 $10.72 $10.57 $0.1455 39,979.0 +1.04%
Mar 31, 2025 $10.62 $10.52 $0.10 27,565.0 +0.38%
Mar 28, 2025 $10.56 $10.49 $0.07 26,620.0 +0.57%
Mar 27, 2025 $10.50 $10.45 $0.05 42,748.0 -0.49%
Mar 26, 2025 $10.67 $10.47 $0.20 51,554.0 -1.11%
Mar 25, 2025 $10.79 $10.62 $0.17 45,423.0 -1.02%
Mar 24, 2025 $10.98 $10.74 $0.24 117,380.0 -0.65%
Mar 21, 2025 $10.83 $10.71 $0.125 92,069.0 +1.98%
Mar 20, 2025 $10.69 $10.57 $0.12 53,878.0 +0.95%
Mar 19, 2025 $10.56 $10.47 $0.09 36,629.0 -0.19%
Mar 18, 2025 $10.56 $10.49 $0.065 48,852.0 -0.05%
Mar 17, 2025 $10.57 $10.51 $0.0632 42,867.0 -0.14%
Mar 14, 2025 $10.62 $10.53 $0.086 16,034.0 -0.75%
Mar 13, 2025 $10.63 $10.56 $0.075 40,376.0 -0.28%
Mar 12, 2025 $10.75 $10.65 $0.10 34,306.0 -0.33%
Mar 11, 2025 $10.71 $10.69 $0.02 53,650.0 +0.05%
Mar 10, 2025 $10.76 $10.68 $0.08 28,169.0 +0.09%
Mar 07, 2025 $10.81 $10.65 $0.16 60,209.0 -0.84%
Mar 06, 2025 $10.87 $10.77 $0.10 48,640.0 -0.57%
Mar 05, 2025 $10.97 $10.83 $0.14 35,716.0 -0.09%

Blackrock Munivest Fund Ii Inc Stock (MVT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Munivest Fund Ii Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Munivest Fund Ii Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Munivest Fund Ii Inc Stock (MVT) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.74 $10.57 $0.1655 165,279.0 +0.76%
Mar, 2025 $11.06 $10.45 $0.6084 959,640.0 -3.65%
Feb, 2025 $11.04 $10.68 $0.36 591,937.0 +2.24%
Jan, 2025 $10.80 $10.45 $0.349 1,059,166.0 +1.71%

Blackrock Munivest Fund Ii Inc Stock (MVT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.32 $10.38 $0.94 2,675,686.0 -7.10%
Nov, 2024 $11.27 $10.60 $0.67 1,518,979.0 +2.55%
Oct, 2024 $11.50 $10.82 $0.6799 1,137,181.0 -3.51%
Sep, 2024 $11.97 $11.20 $0.77 1,146,612.0 +1.70%
Aug, 2024 $11.34 $10.91 $0.43 824,530.0 +1.50%
Jul, 2024 $11.15 $10.86 $0.29 735,725.0 -0.14%
Jun, 2024 $11.05 $10.59 $0.46 730,505.0 +4.54%
May, 2024 $10.91 $10.35 $0.565 784,806.0 +1.73%
Apr, 2024 $10.90 $10.33 $0.57 1,007,678.0 -4.77%
Mar, 2024 $11.17 $10.79 $0.38 729,155.0 +0.65%
Feb, 2024 $10.89 $10.66 $0.226 898,863.0 +1.03%
Jan, 2024 $10.90 $10.44 $0.46 1,234,385.0 -0.37%

Blackrock Munivest Fund Ii Inc Stock (MVT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.96 $10.45 $0.51 917,399.0 +3.76%
Nov, 2023 $10.43 $9.11 $1.32 1,339,011.0 +14.07%
Oct, 2023 $9.58 $8.96 $0.62 1,113,366.0 -2.05%
Sep, 2023 $10.25 $9.29 $0.96 1,797,267.0 -8.56%
Aug, 2023 $10.76 $10.05 $0.71 1,110,568.0 -4.69%
Jul, 2023 $10.78 $10.41 $0.37 719,299.0 +0.28%
Jun, 2023 $10.83 $10.27 $0.56 836,761.0 +3.61%
May, 2023 $10.65 $10.02 $0.63 1,376,320.0 -3.21%
Apr, 2023 $10.83 $10.40 $0.43 837,605.0 -1.40%
Mar, 2023 $10.84 $10.42 $0.42 695,458.0 +0.00%
Feb, 2023 $11.33 $10.66 $0.67 1,105,312.0 -3.67%
Jan, 2023 $11.32 $10.50 $0.8199 737,791.0 +6.79%
$4.68
price down icon 5.26%
closed_end_fund_debt NZF
$12.28
price up icon 0.08%
closed_end_fund_debt GOF
$15.30
price down icon 2.30%
closed_end_fund_debt CSQ
$15.58
price down icon 5.12%
closed_end_fund_debt JPC
$7.78
price down icon 1.89%
closed_end_fund_debt PTY
$14.41
price down icon 0.76%
Cap:     |  Volume (24h):