Yahoo

Mail

Italia markets closed

Dow Jones
38.225,66
+322,37(+0,85%)
Nasdaq
15.840,96
+235,48(+1,51%)
Nikkei 225
38.236,07
-37,98(-0,10%)
EUR/USD
1,0731
+0,0013(+0,12%)
Bitcoin EUR
55.317,94
+2.165,91(+4,07%)
CMC Crypto 200
1.277,05
+6,30(+0,50%)

BlackRock MuniVest Fund II, Inc. (MVT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

10,45

+0,04

(+0,38%)

Alla chiusura: 03:47PM EDT

Periodo di tempo:

02 mag 2023 - 02 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 mag 2024	10,40	10,46	10,37	10,45	10,45	37.183
01 mag 2024	10,38	10,45	10,35	10,41	10,41	39.600
30 apr 2024	10,33	10,39	10,33	10,39	10,39	48.700
29 apr 2024	10,39	10,42	10,38	10,40	10,40	27.900
26 apr 2024	10,36	10,41	10,36	10,38	10,38	32.300
25 apr 2024	10,40	10,43	10,33	10,36	10,36	63.400
24 apr 2024	10,49	10,49	10,42	10,44	10,44	72.500
23 apr 2024	10,44	10,49	10,44	10,48	10,48	27.300
22 apr 2024	10,40	10,44	10,40	10,41	10,41	13.800
19 apr 2024	10,44	10,48	10,41	10,41	10,41	29.300
18 apr 2024	10,45	10,45	10,41	10,43	10,43	41.000
17 apr 2024	10,48	10,49	10,44	10,45	10,45	19.400
16 apr 2024	10,45	10,49	10,41	10,43	10,43	45.900
15 apr 2024	10,54	10,54	10,42	10,43	10,43	33.000
12 apr 2024	10,58	10,60	10,55	10,55	10,55	15.300
12 apr 2024	0.051 Dividendo
11 apr 2024	10,59	10,63	10,57	10,60	10,55	48.600
10 apr 2024	10,70	10,70	10,55	10,58	10,53	66.300
09 apr 2024	10,75	10,75	10,70	10,72	10,67	46.200
08 apr 2024	10,69	10,75	10,65	10,66	10,61	68.900
05 apr 2024	10,70	10,70	10,62	10,64	10,59	43.600
04 apr 2024	10,74	10,77	10,67	10,70	10,65	53.600
03 apr 2024	10,65	10,71	10,65	10,68	10,63	79.400
02 apr 2024	10,73	10,76	10,68	10,73	10,68	67.100
01 apr 2024	10,87	10,90	10,74	10,75	10,70	64.400
28 mar 2024	10,86	10,91	10,83	10,91	10,86	48.700
27 mar 2024	10,85	10,88	10,83	10,88	10,83	21.900
26 mar 2024	10,90	10,90	10,85	10,87	10,82	15.700
25 mar 2024	10,93	10,93	10,85	10,86	10,81	9.200
22 mar 2024	10,89	10,95	10,89	10,95	10,90	19.700
21 mar 2024	10,91	10,93	10,84	10,86	10,81	31.500
20 mar 2024	10,97	10,97	10,88	10,91	10,86	23.000
19 mar 2024	10,99	10,99	10,91	10,92	10,87	51.000
18 mar 2024	10,94	10,97	10,89	10,96	10,91	62.600
15 mar 2024	10,81	10,88	10,79	10,88	10,83	37.800
14 mar 2024	10,93	10,93	10,80	10,81	10,76	48.000
14 mar 2024	0.051 Dividendo
13 mar 2024	10,98	11,00	10,91	10,96	10,86	24.700
12 mar 2024	11,17	11,17	10,90	10,93	10,83	66.800
11 mar 2024	11,03	11,03	10,88	10,98	10,88	57.600
08 mar 2024	10,93	10,97	10,93	10,94	10,84	38.400
07 mar 2024	10,94	10,95	10,90	10,95	10,85	24.100
06 mar 2024	10,95	10,95	10,88	10,92	10,82	18.700
05 mar 2024	10,86	10,93	10,86	10,86	10,76	30.900
04 mar 2024	10,95	10,95	10,86	10,88	10,78	63.700
01 mar 2024	10,88	10,90	10,81	10,88	10,78	35.600
29 feb 2024	10,84	10,87	10,82	10,84	10,74	33.500
28 feb 2024	10,75	10,83	10,75	10,81	10,71	54.300
27 feb 2024	10,78	10,78	10,73	10,75	10,65	25.900
26 feb 2024	10,85	10,86	10,75	10,78	10,68	34.300
23 feb 2024	10,88	10,89	10,81	10,82	10,72	15.300
22 feb 2024	10,83	10,86	10,81	10,82	10,72	44.600
21 feb 2024	10,88	10,88	10,80	10,81	10,71	44.500
20 feb 2024	10,83	10,85	10,79	10,83	10,73	35.400
16 feb 2024	10,78	10,83	10,77	10,81	10,71	39.200
15 feb 2024	10,81	10,89	10,81	10,85	10,75	40.700
14 feb 2024	10,74	10,78	10,68	10,76	10,66	13.300
14 feb 2024	0.051 Dividendo
13 feb 2024	10,72	10,76	10,71	10,76	10,61	21.000
12 feb 2024	10,76	10,88	10,76	10,81	10,66	89.300
09 feb 2024	10,81	10,83	10,75	10,76	10,61	75.800
08 feb 2024	10,84	10,85	10,76	10,77	10,62	70.700
07 feb 2024	10,71	10,86	10,71	10,81	10,66	82.200
06 feb 2024	10,73	10,78	10,72	10,76	10,61	20.200
05 feb 2024	10,74	10,77	10,66	10,71	10,56	64.900
02 feb 2024	10,75	10,84	10,74	10,76	10,61	71.000
01 feb 2024	10,77	10,87	10,77	10,86	10,71	22.800
31 gen 2024	10,68	10,77	10,68	10,73	10,58	80.100
30 gen 2024	10,62	10,70	10,62	10,68	10,53	26.800
29 gen 2024	10,59	10,66	10,59	10,66	10,51	48.400
26 gen 2024	10,58	10,62	10,54	10,59	10,44	65.400
25 gen 2024	10,56	10,65	10,56	10,64	10,49	129.600
24 gen 2024	10,55	10,60	10,53	10,56	10,41	63.100
23 gen 2024	10,59	10,60	10,53	10,55	10,40	53.800
22 gen 2024	10,65	10,65	10,56	10,59	10,44	20.500
19 gen 2024	10,59	10,59	10,44	10,53	10,38	50.700
18 gen 2024	10,63	10,63	10,53	10,54	10,39	45.200
17 gen 2024	10,70	10,70	10,53	10,59	10,44	44.400
16 gen 2024	10,78	10,82	10,65	10,66	10,51	40.200
12 gen 2024	10,82	10,86	10,78	10,78	10,63	21.700
11 gen 2024	10,74	10,80	10,74	10,77	10,62	56.400
11 gen 2024	0.051 Dividendo
10 gen 2024	10,83	10,83	10,76	10,77	10,57	66.400
09 gen 2024	10,87	10,88	10,77	10,83	10,63	48.100
08 gen 2024	10,82	10,90	10,73	10,89	10,69	66.900
05 gen 2024	10,72	10,78	10,70	10,70	10,50	43.600
04 gen 2024	10,73	10,77	10,71	10,75	10,55	54.300
03 gen 2024	10,80	10,80	10,71	10,77	10,57	43.200
02 gen 2024	10,78	10,86	10,70	10,71	10,51	165.700
29 dic 2023	10,83	10,86	10,77	10,77	10,57	68.700
28 dic 2023	10,86	10,86	10,77	10,81	10,61	51.900
27 dic 2023	10,88	10,95	10,83	10,83	10,63	74.600
26 dic 2023	10,90	10,96	10,82	10,91	10,70	37.400
22 dic 2023	10,88	10,95	10,86	10,86	10,66	12.900
21 dic 2023	10,87	10,89	10,82	10,85	10,65	54.100
20 dic 2023	10,81	10,91	10,81	10,82	10,62	45.900
19 dic 2023	10,83	10,87	10,80	10,83	10,63	67.100
18 dic 2023	10,79	10,86	10,74	10,79	10,59	59.500
15 dic 2023	10,72	10,81	10,71	10,77	10,57	59.200
14 dic 2023	10,64	10,76	10,64	10,76	10,56	29.300
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

EUR/USD1,0731+0,0013(+0,12%)

Bitcoin EUR55.317,94+2.165,91(+4,07%)

CMC Crypto 2001.277,05+6,30(+0,50%)

BlackRock MuniVest Fund II, Inc. (MVT)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

EUR/USD
1,0731
+0,0013(+0,12%)

Bitcoin EUR
55.317,94
+2.165,91(+4,07%)

CMC Crypto 200
1.277,05
+6,30(+0,50%)