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, 2023 6.696 6.762 6.696 6.752 160,847 +0.06(+0.85%)
Jan 30, 2023 6.686 6.715 6.648 6.696 266,817 +0.01(+0.14%)
Jan 27, 2023 6.658 6.705 6.658 6.686 131,161 -0.01(-0.14%)
Jan 26, 2023 6.667 6.705 6.667 6.696 138,329 +0.03(+0.42%)
Jan 25, 2023 6.667 6.686 6.658 6.667 124,369 -0.04(-0.56%)
Jan 24, 2023 6.715 6.762 6.700 6.705 386,028 -0.02(-0.28%)
Jan 23, 2023 6.715 6.771 6.715 6.724 75,038 -0.01(-0.14%)
Jan 20, 2023 6.705 6.762 6.677 6.733 111,087 +0.02(+0.28%)
Jan 19, 2023 6.696 6.743 6.696 6.715 92,697 +0.02(+0.28%)
Jan 18, 2023 6.677 6.724 6.677 6.696 106,087 +0.05(+0.71%)
Jan 17, 2023 6.658 6.696 6.639 6.648 153,863 -0.01(-0.14%)
Jan 13, 2023 6.658 6.724 6.648 6.658 111,659 -0.06(-0.84%)
Jan 12, 2023 6.658 6.715 6.613 6.715 96,779 +0.10(+1.44%)
Jan 11, 2023 6.610 6.647 6.581 6.619 128,256 +0.03(+0.43%)
Jan 10, 2023 6.600 6.619 6.572 6.591 106,540 -0.06(-0.85%)
Jan 09, 2023 6.591 6.657 6.591 6.647 132,203 +0.08(+1.29%)
Jan 06, 2023 6.468 6.563 6.468 6.563 144,262 +0.09(+1.46%)
Jan 05, 2023 6.506 6.516 6.468 6.468 168,696 -0.05(-0.72%)
Jan 04, 2023 6.525 6.553 6.478 6.516 81,317 +0.01(+0.14%)
Jan 03, 2023 6.591 6.600 6.497 6.506 167,270 -0.09(-1.43%)
Dec 30, 2022 6.421 6.600 6.403 6.600 668,205 +0.14(+2.19%)
Dec 29, 2022 6.290 6.459 6.290 6.459 499,931 +0.17(+2.69%)
Dec 28, 2022 6.290 6.346 6.290 6.290 394,343 +0.00(+0.00%)
Dec 27, 2022 6.318 6.417 6.290 6.290 547,762 -0.08(-1.18%)
Dec 23, 2022 6.393 6.403 6.365 6.365 371,415 -0.03(-0.44%)
Dec 22, 2022 6.403 6.412 6.365 6.393 235,239 -0.01(-0.15%)
Dec 21, 2022 6.365 6.412 6.356 6.403 258,030 +0.05(+0.74%)
Dec 20, 2022 6.356 6.393 6.356 6.356 448,552 -0.02(-0.30%)
Dec 19, 2022 6.374 6.431 6.356 6.374 329,746 -0.01(-0.15%)
Dec 16, 2022 6.384 6.412 6.346 6.384 426,687 -0.01(-0.15%)
Dec 15, 2022 6.431 6.459 6.393 6.393 401,032 -0.03(-0.42%)
Dec 14, 2022 6.448 6.467 6.411 6.420 532,211 -0.03(-0.44%)
Dec 13, 2022 6.514 6.542 6.439 6.448 399,773 +0.02(+0.29%)
Dec 12, 2022 6.430 6.486 6.430 6.430 306,827 +0.00(+0.00%)
Dec 09, 2022 6.476 6.495 6.430 6.430 261,372 -0.08(-1.15%)
Dec 08, 2022 6.514 6.561 6.505 6.505 375,413 -0.04(-0.57%)
Dec 07, 2022 6.533 6.578 6.514 6.542 2,174,692 +0.00(+0.00%)
Dec 06, 2022 6.542 6.580 6.533 6.542 184,532 +0.02(+0.29%)
Dec 05, 2022 6.523 6.552 6.505 6.523 362,509 -0.02(-0.29%)
Dec 02, 2022 6.523 6.570 6.523 6.542 344,905 -0.05(-0.71%)
Dec 01, 2022 6.617 6.617 6.553 6.589 255,297 +0.00(+0.00%)
Nov 30, 2022 6.533 6.598 6.533 6.589 281,615 +0.06(+0.86%)
Nov 29, 2022 6.476 6.598 6.476 6.533 281,465 -0.01(-0.14%)
Nov 28, 2022 6.570 6.598 6.533 6.542 205,922 -0.04(-0.57%)
Nov 25, 2022 6.542 6.597 6.542 6.580 50,204 +0.01(+0.14%)
Nov 23, 2022 6.570 6.608 6.552 6.570 264,727 -0.02(-0.28%)
Nov 22, 2022 6.505 6.598 6.476 6.589 225,293 +0.09(+1.45%)
Nov 21, 2022 6.420 6.523 6.373 6.495 180,879 +0.08(+1.32%)
Nov 18, 2022 6.364 6.411 6.340 6.411 155,729 +0.07(+1.04%)
Nov 17, 2022 6.345 6.430 6.326 6.345 271,716 +0.00(+0.00%)
Nov 16, 2022 6.232 6.354 6.232 6.345 219,943 +0.12(+1.96%)
Nov 15, 2022 6.185 6.242 6.185 6.223 185,006 +0.08(+1.22%)
Nov 14, 2022 6.157 6.162 6.139 6.148 128,788 -0.02(-0.36%)
Nov 11, 2022 6.161 6.207 6.123 6.170 137,051 +0.00(+0.00%)
Nov 10, 2022 6.067 6.179 6.048 6.170 172,303 +0.17(+2.80%)
Nov 09, 2022 5.974 6.020 5.974 6.002 125,697 -0.02(-0.31%)
Nov 08, 2022 6.020 6.048 6.002 6.020 116,352 +0.02(+0.31%)
Nov 07, 2022 5.983 6.020 5.974 6.002 160,814 +0.00(+0.00%)
Nov 04, 2022 5.946 6.030 5.946 6.002 124,552 +0.06(+0.94%)
Nov 03, 2022 5.936 5.983 5.927 5.946 178,894 -0.05(-0.78%)
Nov 02, 2022 5.983 6.030 5.972 5.992 203,880 +0.01(+0.16%)
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.