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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2021 7.975 8.036 7.950 8.027 168,520 -0.01(-0.11%)
Jan 28, 2021 7.950 8.036 7.932 8.036 191,449 +0.06(+0.76%)
Jan 27, 2021 7.915 7.975 7.898 7.975 238,506 +0.06(+0.76%)
Jan 26, 2021 7.898 7.941 7.881 7.915 48,069 -0.01(-0.11%)
Jan 25, 2021 7.898 7.945 7.889 7.924 117,817 +0.00(+0.00%)
Jan 22, 2021 7.906 7.924 7.872 7.924 203,082 +0.03(+0.44%)
Jan 21, 2021 7.863 7.889 7.820 7.889 95,996 +0.02(+0.22%)
Jan 20, 2021 7.846 7.872 7.812 7.872 59,561 +0.04(+0.55%)
Jan 19, 2021 7.794 7.833 7.794 7.829 86,384 +0.02(+0.22%)
Jan 15, 2021 7.786 7.838 7.786 7.812 124,215 +0.02(+0.22%)
Jan 14, 2021 7.786 7.820 7.777 7.794 148,228 +0.00(+0.04%)
Jan 13, 2021 7.791 7.800 7.766 7.791 95,305 +0.03(+0.33%)
Jan 12, 2021 7.766 7.800 7.766 7.766 96,159 +0.00(+0.00%)
Jan 11, 2021 7.817 7.834 7.766 7.766 130,238 -0.05(-0.66%)
Jan 08, 2021 7.800 7.843 7.800 7.817 104,071 +0.03(+0.33%)
Jan 07, 2021 7.834 7.852 7.766 7.791 165,052 -0.02(-0.22%)
Jan 06, 2021 7.860 7.869 7.791 7.809 88,327 -0.03(-0.33%)
Jan 05, 2021 7.826 7.886 7.821 7.834 60,328 -0.01(-0.11%)
Jan 04, 2021 7.903 7.912 7.800 7.843 115,162 -0.05(-0.65%)
Dec 31, 2020 7.894 7.894 7.894 114,171 +0.01(+0.11%)
Dec 30, 2020 7.809 7.903 7.809 7.886 114,171 +0.05(+0.66%)
Dec 29, 2020 7.774 7.852 7.774 7.834 100,719 +0.05(+0.66%)
Dec 28, 2020 7.791 7.817 7.774 7.783 71,747 -0.02(-0.22%)
Dec 24, 2020 7.757 7.817 7.757 7.800 28,637 +0.02(+0.22%)
Dec 23, 2020 7.791 7.843 7.774 7.783 142,702 -0.03(-0.33%)
Dec 22, 2020 7.757 7.817 7.757 7.809 142,000 +0.06(+0.78%)
Dec 21, 2020 7.791 7.817 7.723 7.748 139,079 -0.03(-0.33%)
Dec 18, 2020 7.723 7.817 7.723 7.774 86,143 +0.03(+0.33%)
Dec 17, 2020 7.817 7.843 7.748 7.748 120,781 -0.08(-0.99%)
Dec 16, 2020 7.843 7.860 7.826 7.826 109,041 -0.03(-0.33%)
Dec 15, 2020 7.860 7.886 7.834 7.852 59,269 -0.02(-0.22%)
Dec 14, 2020 7.817 7.886 7.817 7.869 103,552 +0.03(+0.37%)
Dec 11, 2020 7.840 7.866 7.840 7.840 67,065 +0.00(+0.00%)
Dec 10, 2020 7.848 7.873 7.789 7.840 121,794 -0.04(-0.54%)
Dec 09, 2020 7.814 7.908 7.814 7.883 137,526 +0.07(+0.88%)
Dec 08, 2020 7.780 7.840 7.780 7.814 169,801 +0.04(+0.55%)
Dec 07, 2020 7.754 7.806 7.754 7.771 225,224 +0.01(+0.11%)
Dec 04, 2020 7.746 7.819 7.746 7.763 77,697 -0.01(-0.11%)
Dec 03, 2020 7.720 7.771 7.720 7.771 134,180 +0.04(+0.55%)
Dec 02, 2020 7.686 7.754 7.686 7.729 108,480 -0.02(-0.22%)
Dec 01, 2020 7.754 7.754 7.720 7.746 150,353 +0.03(+0.33%)
Nov 30, 2020 7.712 7.737 7.703 7.720 143,293 -0.03(-0.33%)
Nov 27, 2020 7.712 7.746 7.694 7.746 46,852 +0.07(+0.89%)
Nov 25, 2020 7.635 7.691 7.635 7.677 55,965 +0.02(+0.22%)
Nov 24, 2020 7.652 7.677 7.635 7.660 98,304 +0.03(+0.34%)
Nov 23, 2020 7.617 7.669 7.613 7.635 228,335 +0.00(+0.00%)
Nov 20, 2020 7.626 7.659 7.609 7.635 61,106 -0.01(-0.11%)
Nov 19, 2020 7.626 7.660 7.626 7.643 65,335 +0.02(+0.22%)
Nov 18, 2020 7.617 7.669 7.617 7.626 92,743 +0.01(+0.11%)
Nov 17, 2020 7.600 7.652 7.600 7.617 41,710 +0.00(+0.00%)
Nov 16, 2020 7.669 7.669 7.600 7.617 117,601 -0.02(-0.22%)
Nov 13, 2020 7.635 7.660 7.623 7.635 56,666 +0.01(+0.15%)
Nov 12, 2020 7.555 7.623 7.555 7.623 99,865 +0.03(+0.45%)
Nov 11, 2020 7.614 7.614 7.589 7.589 62,440 -0.03(-0.34%)
Nov 10, 2020 7.614 7.623 7.589 7.614 40,711 -0.03(-0.33%)
Nov 09, 2020 7.666 7.717 7.597 7.640 69,712 +0.01(+0.11%)
Nov 06, 2020 7.538 7.649 7.538 7.631 95,698 +0.04(+0.56%)
Nov 05, 2020 7.546 7.597 7.478 7.589 100,146 +0.07(+0.91%)
Nov 04, 2020 7.495 7.538 7.469 7.521 89,895 +0.07(+0.92%)
Nov 03, 2020 7.401 7.504 7.401 7.452 114,548 +0.04(+0.58%)
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.