Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.203 7.248 7.165 7.241 85,338 +0.04(+0.52%)
Jan 28, 2005 7.195 7.203 7.158 7.203 142,494 +0.00(+0.00%)
Jan 27, 2005 7.173 7.226 7.165 7.203 62,581 +0.02(+0.32%)
Jan 26, 2005 7.150 7.195 7.142 7.180 117,621 +0.02(+0.21%)
Jan 25, 2005 7.203 7.203 7.150 7.165 90,101 -0.01(-0.11%)
Jan 24, 2005 7.150 7.210 7.150 7.173 72,107 -0.01(-0.11%)
Jan 21, 2005 7.180 7.218 7.142 7.180 73,695 +0.02(+0.21%)
Jan 20, 2005 7.195 7.195 7.120 7.165 78,061 +0.03(+0.42%)
Jan 19, 2005 7.173 7.195 7.105 7.135 60,464 +0.02(+0.21%)
Jan 18, 2005 7.142 7.142 7.082 7.120 201,106 +0.00(+0.00%)
Jan 14, 2005 7.067 7.165 7.067 7.120 101,082 -0.05(-0.63%)
Jan 13, 2005 7.158 7.210 7.135 7.165 110,608 +0.02(+0.21%)
Jan 12, 2005 7.158 7.158 7.135 7.150 128,337 -0.02(-0.21%)
Jan 11, 2005 7.173 7.188 7.127 7.165 116,562 -0.02(-0.21%)
Jan 10, 2005 7.142 7.218 7.142 7.180 88,910 +0.02(+0.32%)
Jan 07, 2005 7.105 7.203 7.105 7.158 69,725 +0.05(+0.74%)
Jan 06, 2005 7.112 7.135 7.097 7.105 112,328 -0.02(-0.21%)
Jan 05, 2005 7.105 7.135 7.067 7.120 69,064 +0.05(+0.64%)
Jan 04, 2005 7.105 7.120 7.059 7.074 116,430 -0.05(-0.64%)
Jan 03, 2005 7.150 7.150 7.067 7.120 153,873 -0.03(-0.42%)
Dec 31, 2004 7.105 7.150 7.090 7.150 72,107 +0.04(+0.53%)
Dec 30, 2004 7.044 7.112 7.029 7.112 102,802 +0.10(+1.40%)
Dec 29, 2004 7.029 7.037 6.984 7.014 102,141 -0.02(-0.22%)
Dec 28, 2004 6.961 7.044 6.961 7.029 104,919 +0.02(+0.32%)
Dec 27, 2004 7.029 7.052 6.991 7.006 101,347 -0.02(-0.22%)
Dec 23, 2004 7.067 7.067 7.014 7.022 70,651 -0.02(-0.32%)
Dec 22, 2004 7.029 7.067 7.006 7.044 56,759 +0.02(+0.22%)
Dec 21, 2004 7.022 7.067 7.014 7.029 55,965 -0.01(-0.11%)
Dec 20, 2004 7.029 7.052 6.999 7.037 81,104 +0.00(+0.00%)
Dec 17, 2004 7.022 7.044 6.991 7.037 84,676 -0.01(-0.11%)
Dec 16, 2004 7.074 7.074 7.006 7.044 102,273 +0.00(+0.00%)
Dec 15, 2004 7.090 7.090 7.044 7.044 113,784 -0.05(-0.64%)
Dec 14, 2004 7.067 7.090 7.037 7.090 71,445 +0.02(+0.32%)
Dec 13, 2004 7.029 7.067 7.022 7.067 87,984 +0.00(+0.00%)
Dec 10, 2004 7.029 7.082 7.029 7.067 76,208 +0.02(+0.21%)
Dec 09, 2004 7.059 7.090 7.037 7.052 82,427 -0.02(-0.21%)
Dec 08, 2004 7.014 7.097 7.014 7.067 86,131 +0.04(+0.54%)
Dec 07, 2004 6.991 7.074 6.991 7.029 92,747 -0.01(-0.11%)
Dec 06, 2004 7.037 7.059 7.014 7.037 61,655 +0.01(+0.11%)
Dec 03, 2004 6.991 7.059 6.991 7.029 93,408 +0.04(+0.54%)
Dec 02, 2004 7.059 7.059 6.954 6.991 96,584 -0.07(-0.96%)
Dec 01, 2004 6.991 7.074 6.991 7.059 57,288 +0.04(+0.54%)
Nov 30, 2004 7.029 7.059 6.976 7.022 113,122 +0.01(+0.11%)
Nov 29, 2004 7.120 7.120 7.014 7.014 94,334 -0.09(-1.28%)
Nov 26, 2004 7.105 7.150 7.105 7.105 15,876 -0.01(-0.11%)
Nov 24, 2004 7.105 7.127 7.052 7.112 59,405 +0.01(+0.11%)
Nov 23, 2004 7.097 7.112 7.067 7.105 150,433 +0.01(+0.11%)
Nov 22, 2004 7.120 7.135 7.059 7.097 200,842 +0.05(+0.64%)
Nov 19, 2004 7.112 7.120 7.037 7.052 133,630 -0.06(-0.85%)
Nov 18, 2004 7.173 7.173 7.082 7.112 75,150 +0.01(+0.11%)
Nov 17, 2004 7.037 7.120 7.029 7.105 83,618 +0.06(+0.86%)
Nov 16, 2004 7.059 7.059 7.006 7.044 79,913 +0.02(+0.22%)
Nov 15, 2004 7.044 7.059 7.014 7.029 90,498 +0.02(+0.32%)
Nov 12, 2004 6.976 7.037 6.976 7.006 99,098 +0.00(+0.00%)
Nov 11, 2004 6.931 7.022 6.901 7.006 120,134 +0.08(+1.20%)
Nov 10, 2004 6.908 6.923 6.863 6.923 100,818 +0.01(+0.11%)
Nov 09, 2004 6.817 6.916 6.817 6.916 138,393 -0.01(-0.11%)
Nov 08, 2004 6.991 6.991 6.840 6.923 197,931 -0.09(-1.29%)
Nov 05, 2004 7.188 7.195 7.006 7.014 178,085 -0.22(-3.03%)
Nov 04, 2004 7.241 7.256 7.218 7.233 107,697 +0.00(+0.00%)
Nov 03, 2004 7.226 7.233 7.180 7.233 111,402 +0.00(+0.00%)
Nov 02, 2004 7.218 7.241 7.210 7.233 128,470 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.