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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 -0.010 (-0.14%)
Official Closing 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, 2022 7.932 7.914 189,777 -0.02(-0.23%)
Jan 28, 2022 8.076 8.076 7.923 7.932 197,663 -0.16(-2.00%)
Jan 27, 2022 8.139 8.175 8.076 8.094 149,408 -0.04(-0.55%)
Jan 26, 2022 8.157 8.202 8.094 8.139 182,689 -0.02(-0.22%)
Jan 25, 2022 8.031 8.157 8.004 8.157 159,769 +0.08(+1.00%)
Jan 24, 2022 8.103 8.103 7.959 8.076 173,088 -0.03(-0.33%)
Jan 21, 2022 8.094 8.148 8.022 8.103 208,772 +0.04(+0.45%)
Jan 20, 2022 8.103 8.184 7.995 8.067 237,448 -0.04(-0.44%)
Jan 19, 2022 8.139 8.220 8.031 8.103 151,009 -0.04(-0.44%)
Jan 18, 2022 8.391 8.409 8.130 8.139 130,087 -0.29(-3.42%)
Jan 14, 2022 8.427 0 -0.04(-0.53%)
Jan 13, 2022 8.481 8.544 8.454 8.472 60,393 -0.01(-0.07%)
Jan 12, 2022 8.513 8.513 8.469 8.477 85,798 -0.02(-0.21%)
Jan 11, 2022 8.549 8.558 8.477 8.495 127,814 -0.04(-0.42%)
Jan 10, 2022 8.540 8.540 8.504 8.531 100,389 -0.03(-0.31%)
Jan 07, 2022 8.585 8.603 8.540 8.558 163,172 -0.03(-0.31%)
Jan 06, 2022 8.567 8.594 8.531 8.585 137,765 +0.00(+0.00%)
Jan 05, 2022 8.549 8.585 8.504 8.585 300,654 +0.00(+0.00%)
Jan 04, 2022 8.585 8.594 8.504 8.585 94,325 +0.00(+0.00%)
Jan 03, 2022 8.585 8.630 8.531 8.585 158,085 +0.01(+0.10%)
Dec 31, 2021 8.495 8.585 8.486 8.576 151,928 +0.09(+1.06%)
Dec 30, 2021 8.415 8.495 8.415 8.486 100,969 +0.04(+0.42%)
Dec 29, 2021 8.433 8.469 8.422 8.451 123,279 +0.03(+0.32%)
Dec 28, 2021 8.433 8.477 8.415 8.424 139,094 -0.02(-0.20%)
Dec 27, 2021 8.469 8.469 8.397 8.441 201,072 -0.03(-0.33%)
Dec 23, 2021 8.460 8.469 8.433 8.469 116,149 +0.04(+0.43%)
Dec 22, 2021 8.495 8.531 8.415 8.433 174,061 -0.04(-0.42%)
Dec 21, 2021 8.460 8.484 8.433 8.469 65,498 +0.01(+0.11%)
Dec 20, 2021 8.477 8.504 8.460 8.460 107,494 -0.04(-0.42%)
Dec 17, 2021 8.549 8.567 8.486 8.495 162,829 -0.04(-0.42%)
Dec 16, 2021 8.504 8.549 8.504 8.531 122,191 +0.05(+0.57%)
Dec 15, 2021 8.492 8.501 8.430 8.483 204,355 +0.00(+0.00%)
Dec 14, 2021 8.483 8.492 8.430 8.483 93,921 +0.02(+0.21%)
Dec 13, 2021 8.430 8.528 8.430 8.465 105,949 +0.01(+0.11%)
Dec 10, 2021 8.465 8.492 8.421 8.456 121,587 +0.00(+0.00%)
Dec 09, 2021 8.465 8.537 8.421 8.456 244,741 +0.03(+0.32%)
Dec 08, 2021 8.403 8.456 8.331 8.430 407,005 +0.03(+0.32%)
Dec 07, 2021 8.313 8.492 8.313 8.403 165,900 +0.08(+0.97%)
Dec 06, 2021 8.349 8.492 8.144 8.322 101,337 -0.04(-0.43%)
Dec 03, 2021 8.394 8.456 8.358 8.358 85,078 -0.06(-0.74%)
Dec 02, 2021 8.465 8.474 8.412 8.421 40,968 -0.04(-0.53%)
Dec 01, 2021 8.528 8.546 8.430 8.465 95,590 -0.02(-0.21%)
Nov 30, 2021 8.474 8.528 8.465 8.483 34,835 +0.01(+0.11%)
Nov 29, 2021 8.447 8.510 8.430 8.474 40,958 +0.04(+0.53%)
Nov 26, 2021 8.438 8.465 8.421 8.430 20,234 -0.03(-0.32%)
Nov 24, 2021 8.438 8.466 8.412 8.456 76,368 +0.03(+0.32%)
Nov 23, 2021 8.492 8.514 8.412 8.430 52,707 -0.10(-1.15%)
Nov 22, 2021 8.555 8.572 8.492 8.528 42,459 +0.00(+0.00%)
Nov 19, 2021 8.528 8.590 8.510 8.528 77,462 -0.03(-0.31%)
Nov 18, 2021 8.599 8.572 8.555 8.555 79,373 -0.04(-0.52%)
Nov 17, 2021 8.555 8.599 8.528 8.599 66,654 +0.04(+0.42%)
Nov 16, 2021 8.492 8.599 8.492 8.563 170,529 +0.07(+0.84%)
Nov 15, 2021 8.546 8.546 8.483 8.492 54,019 -0.06(-0.73%)
Nov 12, 2021 8.528 8.599 8.510 8.555 141,766 +0.02(+0.25%)
Nov 11, 2021 8.471 8.560 8.455 8.534 147,198 +0.07(+0.84%)
Nov 10, 2021 8.462 8.462 136,970 -0.01(-0.11%)
Nov 09, 2021 8.471 8.489 8.436 8.471 85,739 +0.04(+0.42%)
Nov 08, 2021 8.480 8.516 8.427 8.436 74,089 -0.04(-0.42%)
Nov 05, 2021 8.462 8.525 8.451 8.471 147,008 +0.01(+0.11%)
Nov 04, 2021 8.409 8.471 8.409 8.462 140,555 +0.05(+0.63%)
Nov 03, 2021 8.453 8.462 8.409 8.409 194,073 -0.01(-0.11%)
Nov 02, 2021 8.400 8.436 8.382 8.418 230,120 +0.02(+0.21%)
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.