Blackrock MuniVest Fund II Inc. Common Stockのデータ

Blackrock MuniVest Fund II Inc. Common Stockの基本情報

名前 Blackrock MuniVest Fund II Inc. Common Stock
ティッカー MVT
United States
上場年 1993.0
セクター nan

Blackrock MuniVest Fund II Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.54 15.29 15.54 15.29 27100.0 15.29
2021-02-12 15.61 15.34 15.61 15.34 21900.0 15.34
2021-02-11 15.61 15.5 15.56 15.52 18600.0 15.46
2021-02-10 15.69 15.5 15.69 15.55 19400.0 15.49
2021-02-09 15.46 15.34 15.4 15.42 35800.0 15.36
2021-02-08 15.44 15.13 15.41 15.39 35300.0 15.33
2021-02-05 15.32 15.14 15.2 15.3 35800.0 15.24
2021-02-04 15.2 15.09 15.18 15.11 26300.0 15.05
2021-02-03 15.27 15.14 15.24 15.15 16500.0 15.09
2021-02-02 15.26 15.08 15.1 15.24 29000.0 15.18
2021-02-01 15.33 15.06 15.27 15.08 32000.0 15.02
2021-01-29 15.24 15.04 15.12 15.2 40200.0 15.14
2021-01-28 15.36 15.07 15.31 15.2 52900.0 15.14
2021-01-27 15.48 15.29 15.48 15.4 24400.0 15.34
2021-01-26 15.65 15.24 15.45 15.34 35500.0 15.28
2021-01-25 15.44 15.21 15.32 15.28 42200.0 15.22
2021-01-22 15.35 15.28 15.35 15.32 16700.0 15.26
2021-01-21 15.34 15.2 15.31 15.3 36000.0 15.24
2021-01-20 15.28 15.23 15.25 15.23 25100.0 15.17
2021-01-19 15.42 15.28 15.42 15.28 20300.0 15.22
2021-01-15 15.49 15.3 15.49 15.41 17100.0 15.35
2021-01-14 15.46 15.29 15.46 15.33 14900.0 15.27
2021-01-13 15.59 15.26 15.59 15.41 24800.0 15.29
2021-01-12 15.7 15.22 15.7 15.29 27900.0 15.17
2021-01-11 15.93 15.08 15.08 15.36 130500.0 15.24
2021-01-08 15.25 15.08 15.25 15.08 30000.0 14.97
2021-01-07 15.2 15.09 15.17 15.16 50100.0 15.04
2021-01-06 15.15 15.0 15.09 15.08 56600.0 14.97
2021-01-05 15.09 14.9 15.04 15.09 15800.0 14.98
2021-01-04 15.0 14.78 14.91 15.0 44100.0 14.89
2020-12-31 14.86 14.7 14.72 14.86 38100.0 14.75
2020-12-30 14.76 14.63 14.68 14.72 43000.0 14.61
2020-12-29 14.71 14.59 14.66 14.68 26700.0 14.57
2020-12-28 14.65 14.55 14.59 14.61 29200.0 14.5
2020-12-24 14.65 14.53 14.53 14.62 13800.0 14.51
2020-12-23 14.55 14.45 14.5 14.51 20600.0 14.4
2020-12-22 14.55 14.39 14.51 14.45 38100.0 14.34
2020-12-21 14.6 14.39 14.43 14.46 50700.0 14.35
2020-12-18 14.57 14.41 14.47 14.43 25000.0 14.32
2020-12-17 14.6 14.4 14.57 14.44 45100.0 14.33
2020-12-16 14.7 14.55 14.61 14.57 23700.0 14.46
2020-12-15 14.75 14.67 14.72 14.68 29800.0 14.57
2020-12-14 14.82 14.68 14.8 14.68 28500.0 14.57
2020-12-11 14.79 14.73 14.73 14.76 16100.0 14.59
2020-12-10 14.86 14.67 14.85 14.69 38500.0 14.52
2020-12-09 15.02 14.84 15.02 14.84 28500.0 14.67
2020-12-08 15.25 14.66 14.91 14.83 43400.0 14.66
2020-12-07 15.2 14.84 15.15 14.93 58700.0 14.76
2020-12-04 15.17 14.95 15.05 15.17 23700.0 14.99
2020-12-03 15.08 14.9 15.08 14.98 22500.0 14.81
2020-12-02 15.05 14.89 14.89 15.0 23200.0 14.83
2020-12-01 15.09 14.86 15.05 14.9 31300.0 14.73
2020-11-30 15.0 14.61 14.82 15.0 17800.0 14.83
2020-11-27 15.09 14.7 14.81 14.72 44400.0 14.55
2020-11-25 14.75 14.7 14.74 14.73 8600.0 14.56
2020-11-24 14.79 14.6 14.72 14.7 24600.0 14.53
2020-11-23 14.67 14.51 14.55 14.63 33700.0 14.46
2020-11-20 14.63 14.38 14.46 14.48 15600.0 14.31
2020-11-19 14.57 14.45 14.55 14.45 16400.0 14.28
2020-11-18 14.55 14.43 14.55 14.48 9700.0 14.31
2020-11-17 14.52 14.38 14.5 14.5 13400.0 14.33
2020-11-16 14.52 14.34 14.49 14.46 16300.0 14.29
2020-11-13 14.49 14.43 14.49 14.49 15000.0 14.32
2020-11-12 14.5 14.37 14.5 14.46 32700.0 14.23
2020-11-11 14.49 14.23 14.44 14.46 29700.0 14.23
2020-11-10 14.42 14.14 14.42 14.32 28700.0 14.1
2020-11-09 14.41 14.29 14.41 14.36 36800.0 14.14
2020-11-06 14.43 13.8 14.43 14.39 62000.0 14.17
2020-11-05 14.55 14.28 14.48 14.43 14700.0 14.2
2020-11-04 14.43 14.08 14.13 14.36 38800.0 14.14
2020-11-03 14.11 13.88 13.88 14.04 62400.0 13.82
2020-11-02 13.88 13.73 13.88 13.81 15900.0 13.59
2020-10-30 13.84 13.7 13.84 13.82 21300.0 13.6
2020-10-29 14.0 13.64 13.64 13.78 32700.0 13.56
2020-10-28 13.94 13.63 13.87 13.74 27400.0 13.53
2020-10-27 14.01 13.77 13.97 13.81 30700.0 13.59
2020-10-26 14.0 13.76 13.85 13.9 41300.0 13.68
2020-10-23 14.03 13.85 14.0 13.95 34100.0 13.73
2020-10-22 14.28 13.91 14.08 13.95 93800.0 13.73
2020-10-21 14.01 13.89 14.0 13.98 29800.0 13.76
2020-10-20 14.03 13.92 14.03 14.0 10400.0 13.78
2020-10-19 14.06 13.93 14.02 13.95 14700.0 13.73
2020-10-16 14.05 13.94 14.03 14.0 20700.0 13.78
2020-10-15 14.08 13.98 13.98 13.99 10700.0 13.77
2020-10-14 14.34 13.96 14.2 13.98 13200.0 13.76
2020-10-13 14.4 14.2 14.26 14.2 14600.0 13.92
2020-10-12 14.29 14.21 14.26 14.22 4700.0 13.94
2020-10-09 14.31 14.0 14.17 14.19 18500.0 13.91
2020-10-08 14.26 14.0 14.23 14.23 10000.0 13.95
2020-10-07 14.23 13.97 14.13 14.17 13300.0 13.89
2020-10-06 14.15 13.96 14.09 14.07 10800.0 13.79
2020-10-05 14.42 13.95 14.14 14.04 11300.0 13.76
2020-10-02 14.16 14.04 14.04 14.14 12300.0 13.86
2020-10-01 14.1 13.97 14.06 14.02 23900.0 13.74
2020-09-30 14.16 13.91 13.98 13.94 28300.0 13.67
2020-09-29 14.01 13.87 13.92 14.0 36000.0 13.72
2020-09-28 14.04 13.88 13.97 13.94 28100.0 13.67
2020-09-25 13.88 13.79 13.81 13.88 22700.0 13.61
2020-09-24 13.81 13.74 13.74 13.77 27000.0 13.5
2020-09-23 13.95 13.82 13.91 13.82 11100.0 13.55
2020-09-22 13.99 13.86 13.92 13.93 13900.0 13.66
2020-09-21 14.07 13.95 14.05 13.95 11300.0 13.68
2020-09-18 14.19 13.92 14.19 14.05 21800.0 13.77
2020-09-17 14.24 13.97 14.24 14.12 11700.0 13.84
2020-09-16 14.28 14.15 14.15 14.21 25100.0 13.93
2020-09-15 14.26 14.11 14.12 14.22 27000.0 13.94
2020-09-14 14.27 13.94 14.27 14.08 48900.0 13.8
2020-09-11 14.21 14.07 14.08 14.21 37600.0 13.88
2020-09-10 14.08 13.98 14.0 14.08 25200.0 13.75
2020-09-09 13.99 13.85 13.9 13.96 17100.0 13.63
2020-09-08 13.86 13.72 13.82 13.8 107900.0 13.47
2020-09-04 14.08 13.86 13.97 13.88 32100.0 13.55
2020-09-03 14.3 13.91 14.2 13.96 56600.0 13.63
2020-09-02 14.23 14.07 14.19 14.22 31500.0 13.88
2020-09-01 14.2 14.06 14.1 14.18 32400.0 13.85
2020-08-31 14.13 14.02 14.08 14.03 101500.0 13.7
2020-08-28 14.07 14.0 14.07 14.04 31000.0 13.71
2020-08-27 14.08 13.96 14.08 13.97 10500.0 13.64
2020-08-26 14.11 14.0 14.09 14.01 13400.0 13.68
2020-08-25 14.15 14.07 14.15 14.07 35300.0 13.74
2020-08-24 14.31 14.16 14.17 14.16 39300.0 13.83
2020-08-21 14.45 14.17 14.36 14.17 52600.0 13.84
2020-08-20 14.69 14.39 14.63 14.51 24700.0 14.17
2020-08-19 14.66 14.58 14.58 14.63 10300.0 14.29
2020-08-18 14.88 14.65 14.69 14.65 42900.0 14.3
2020-08-17 14.81 14.71 14.71 14.78 23000.0 14.43
2020-08-14 14.94 14.74 14.82 14.74 12400.0 14.39
2020-08-13 14.9 14.75 14.8 14.75 16100.0 14.4
2020-08-12 14.91 14.84 14.88 14.9 16100.0 14.49
2020-08-11 14.95 14.85 14.86 14.88 23600.0 14.47
2020-08-10 14.87 14.77 14.77 14.79 33400.0 14.39
2020-08-07 14.97 14.7 14.86 14.7 16200.0 14.3
2020-08-06 14.88 14.75 14.79 14.76 23600.0 14.36
2020-08-05 14.99 14.57 14.68 14.66 83000.0 14.26
2020-08-04 14.69 14.54 14.69 14.58 53900.0 14.18
2020-08-03 14.49 14.28 14.4 14.49 41200.0 14.1
2020-07-31 14.31 14.21 14.21 14.31 23500.0 13.92
2020-07-30 14.29 14.13 14.21 14.29 107100.0 13.9
2020-07-29 14.3 14.21 14.21 14.23 41400.0 13.84
2020-07-28 14.28 14.21 14.28 14.24 14900.0 13.85
2020-07-27 14.33 14.16 14.33 14.2 48600.0 13.81
2020-07-24 14.2 14.03 14.17 14.2 47700.0 13.81
2020-07-23 14.12 14.01 14.08 14.1 30700.0 13.72
2020-07-22 14.09 13.93 13.98 14.09 24900.0 13.71
2020-07-21 13.99 13.84 13.88 13.97 35600.0 13.59
2020-07-20 13.9 13.85 13.85 13.86 6200.0 13.48
2020-07-17 13.88 13.78 13.78 13.86 29400.0 13.48
2020-07-16 13.84 13.77 13.77 13.79 27400.0 13.41
2020-07-15 13.88 13.78 13.87 13.81 44400.0 13.43
2020-07-14 13.85 13.75 13.82 13.85 34700.0 13.47
2020-07-13 13.97 13.86 13.9 13.86 28500.0 13.43
2020-07-10 13.96 13.82 13.88 13.86 56400.0 13.43
2020-07-09 13.93 13.76 13.85 13.92 53400.0 13.49
2020-07-08 13.83 13.68 13.68 13.82 41800.0 13.39
2020-07-07 13.69 13.55 13.55 13.69 47000.0 13.26
2020-07-06 13.58 13.51 13.55 13.58 30500.0 13.16
2020-07-02 13.56 13.48 13.55 13.51 29300.0 13.09
2020-07-01 13.55 13.44 13.55 13.55 59500.0 13.13
2020-06-30 13.56 13.37 13.38 13.56 41600.0 13.14
2020-06-29 13.49 13.35 13.38 13.45 32600.0 13.03
2020-06-26 13.47 13.36 13.37 13.4 58100.0 12.98
2020-06-25 13.51 13.38 13.5 13.41 72900.0 12.99
2020-06-24 13.47 13.35 13.35 13.43 53500.0 13.01
2020-06-23 13.45 13.32 13.34 13.45 34600.0 13.03
2020-06-22 13.35 13.3 13.3 13.35 37600.0 12.93
2020-06-19 13.35 13.28 13.28 13.31 22200.0 12.9
2020-06-18 13.37 13.3 13.31 13.33 13400.0 12.91
2020-06-17 13.44 13.33 13.38 13.37 28500.0 12.95
2020-06-16 13.52 13.28 13.41 13.36 74800.0 12.94
2020-06-15 13.43 13.24 13.24 13.41 36200.0 12.99
2020-06-12 13.38 13.27 13.27 13.35 41200.0 12.93
2020-06-11 13.39 13.23 13.35 13.33 127400.0 12.86
2020-06-10 13.55 13.5 13.55 13.53 22400.0 13.05
2020-06-09 13.55 13.44 13.44 13.51 35100.0 13.03
2020-06-08 13.55 13.4 13.4 13.55 24400.0 13.07
2020-06-05 13.5 13.37 13.5 13.43 49800.0 12.96
2020-06-04 13.46 13.35 13.35 13.45 36900.0 12.98
2020-06-03 13.48 13.35 13.41 13.4 72600.0 12.93
2020-06-02 13.46 13.35 13.35 13.43 53800.0 12.96
2020-06-01 13.39 13.31 13.31 13.37 55300.0 12.9
2020-05-29 13.3 13.19 13.2 13.3 86900.0 12.83
2020-05-28 13.2 13.06 13.06 13.17 38900.0 12.71
2020-05-27 13.12 13.03 13.1 13.06 37100.0 12.6
2020-05-26 13.12 12.97 13.03 13.02 39300.0 12.56
2020-05-22 13.04 12.92 13.0 12.97 26500.0 12.51
2020-05-21 13.16 12.84 12.91 12.94 107400.0 12.48
2020-05-20 12.84 12.65 12.65 12.84 39300.0 12.39
2020-05-19 12.73 12.6 12.64 12.62 27000.0 12.18
2020-05-18 12.7 12.65 12.7 12.67 29200.0 12.22
2020-05-15 12.72 12.6 12.6 12.65 45000.0 12.2
2020-05-14 12.67 12.56 12.67 12.64 26100.0 12.19
2020-05-13 12.84 12.68 12.7 12.72 127500.0 12.22
2020-05-12 12.89 12.8 12.83 12.82 75100.0 12.31
2020-05-11 12.92 12.81 12.92 12.86 38300.0 12.35
2020-05-08 13.01 12.84 12.87 12.84 17700.0 12.33
2020-05-07 12.93 12.81 12.85 12.89 41700.0 12.38
2020-05-06 12.82 12.74 12.74 12.8 44700.0 12.29
2020-05-05 12.8 12.65 12.65 12.74 45500.0 12.24
2020-05-04 12.69 12.47 12.48 12.66 64800.0 12.16
2020-05-01 12.63 12.47 12.55 12.6 33100.0 12.1
2020-04-30 12.55 12.44 12.46 12.55 50400.0 12.05
2020-04-29 12.65 12.44 12.5 12.58 70800.0 12.08
2020-04-28 12.52 12.34 12.45 12.47 36100.0 11.98
2020-04-27 12.61 12.32 12.6 12.43 91200.0 11.94
2020-04-24 12.83 12.58 12.78 12.74 44000.0 12.24
2020-04-23 12.95 12.85 12.95 12.87 46500.0 12.36
2020-04-22 13.06 12.92 12.96 12.94 66600.0 12.43
2020-04-21 12.99 12.86 12.97 12.96 29900.0 12.45
2020-04-20 13.15 13.01 13.13 13.02 11900.0 12.51
2020-04-17 13.23 13.1 13.23 13.1 21800.0 12.58
2020-04-16 13.17 13.06 13.17 13.16 15100.0 12.64
2020-04-15 13.26 13.11 13.13 13.11 23100.0 12.59
2020-04-14 13.64 13.1 13.1 13.19 55500.0 12.67
2020-04-13 13.2 12.83 13.01 13.11 107200.0 12.54
2020-04-09 13.84 13.01 13.01 13.21 92400.0 12.63
2020-04-08 12.94 12.6 12.68 12.89 88600.0 12.33
2020-04-07 12.98 12.63 12.84 12.65 42500.0 12.1
2020-04-06 12.95 12.53 12.53 12.62 53300.0 12.07
2020-04-03 13.22 12.14 13.13 12.46 141600.0 11.92
2020-04-02 13.51 12.5 12.93 13.51 90800.0 12.92
2020-04-01 13.69 12.94 13.57 13.14 50700.0 12.57
2020-03-31 14.53 13.58 14.25 13.59 74600.0 13.0
2020-03-30 14.79 13.47 13.75 13.98 113100.0 13.37
2020-03-27 13.81 12.79 13.03 13.6 129900.0 13.01
2020-03-26 13.5 12.64 12.64 13.03 82500.0 12.46
2020-03-25 13.16 11.63 11.63 12.64 81500.0 12.09
2020-03-24 12.14 11.22 11.3 11.46 75000.0 10.96
2020-03-23 11.9 10.54 11.7 11.22 53900.0 10.73
2020-03-20 12.27 11.23 11.49 11.89 197300.0 11.37
2020-03-19 11.56 9.63 10.29 11.41 228500.0 10.91
2020-03-18 11.86 10.01 11.51 10.37 168100.0 9.92
2020-03-17 12.86 11.99 12.86 12.2 175200.0 11.67
2020-03-16 13.19 12.28 12.5 12.62 95900.0 12.07
2020-03-13 13.44 12.74 12.89 13.22 104800.0 12.64
2020-03-12 12.74 11.98 12.08 12.62 169900.0 12.02
2020-03-11 14.9 14.1 14.86 14.22 164200.0 13.54
2020-03-10 15.11 14.62 15.09 14.86 182800.0 14.15
2020-03-09 15.25 14.8 15.23 14.88 78600.0 14.17
2020-03-06 15.28 15.17 15.2 15.25 29800.0 14.52
2020-03-05 15.29 15.2 15.26 15.21 17900.0 14.48
2020-03-04 15.33 15.21 15.26 15.23 31600.0 14.5
2020-03-03 15.25 15.0 15.0 15.23 41700.0 14.5
2020-03-02 15.1 14.81 14.83 14.97 74000.0 14.25
2020-02-28 15.0 14.78 15.0 14.82 56800.0 14.11
2020-02-27 15.47 15.19 15.31 15.23 39700.0 14.5
2020-02-26 15.46 15.31 15.46 15.31 15500.0 14.58
2020-02-25 15.49 15.38 15.41 15.41 33400.0 14.67
2020-02-24 15.44 15.39 15.39 15.41 34200.0 14.67
2020-02-21 15.4 15.38 15.39 15.39 12700.0 14.65
2020-02-20 15.4 15.35 15.4 15.35 16100.0 14.62
2020-02-19 15.4 15.33 15.34 15.4 35000.0 14.66
2020-02-18 15.31 15.23 15.29 15.29 37000.0 14.56