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 (%)
Oct 31, 2005 7.362 7.407 7.354 7.407 90,101 +0.04(+0.51%)
Oct 28, 2005 7.354 7.392 7.347 7.369 78,722 +0.02(+0.21%)
Oct 27, 2005 7.377 7.377 7.347 7.354 30,827 -0.02(-0.31%)
Oct 26, 2005 7.392 7.399 7.369 7.377 104,390 -0.02(-0.20%)
Oct 25, 2005 7.301 7.415 7.301 7.392 120,796 +0.02(+0.31%)
Oct 24, 2005 7.271 7.377 7.271 7.369 140,377 +0.08(+1.04%)
Oct 21, 2005 7.226 7.301 7.226 7.294 97,510 +0.06(+0.84%)
Oct 20, 2005 7.226 7.252 7.203 7.233 195,417 +0.00(+0.00%)
Oct 19, 2005 7.271 7.294 7.226 7.233 261,041 -0.04(-0.52%)
Oct 18, 2005 7.294 7.301 7.256 7.271 88,910 -0.02(-0.31%)
Oct 17, 2005 7.241 7.301 7.241 7.294 86,396 -0.02(-0.21%)
Oct 14, 2005 7.279 7.347 7.256 7.309 88,513 +0.03(+0.42%)
Oct 13, 2005 7.445 7.445 7.241 7.279 233,125 -0.21(-2.83%)
Oct 12, 2005 7.505 7.528 7.452 7.490 66,682 -0.05(-0.60%)
Oct 11, 2005 7.505 7.543 7.498 7.535 60,067 +0.05(+0.61%)
Oct 10, 2005 7.543 7.555 7.475 7.490 73,827 -0.04(-0.50%)
Oct 07, 2005 7.528 7.551 7.513 7.528 100,156 -0.03(-0.40%)
Oct 06, 2005 7.558 7.581 7.528 7.558 101,347 -0.02(-0.30%)
Oct 05, 2005 7.528 7.581 7.522 7.581 118,017 +0.03(+0.40%)
Oct 04, 2005 7.498 7.551 7.498 7.551 97,774 +0.03(+0.40%)
Oct 03, 2005 7.483 7.528 7.483 7.520 99,891 +0.01(+0.10%)
Sep 30, 2005 7.460 7.520 7.445 7.513 110,476 +0.02(+0.20%)
Sep 29, 2005 7.498 7.513 7.460 7.498 111,137 +0.03(+0.40%)
Sep 28, 2005 7.422 7.498 7.422 7.467 139,583 +0.06(+0.82%)
Sep 27, 2005 7.445 7.475 7.407 7.407 159,562 -0.06(-0.81%)
Sep 26, 2005 7.483 7.513 7.437 7.467 378,001 -0.03(-0.40%)
Sep 23, 2005 7.498 7.573 7.452 7.498 246,488 -0.06(-0.80%)
Sep 22, 2005 7.777 7.777 7.551 7.558 351,936 -0.19(-2.44%)
Sep 21, 2005 7.717 7.777 7.717 7.747 181,260 +0.03(+0.39%)
Sep 20, 2005 7.724 7.770 7.680 7.717 144,214 -0.01(-0.10%)
Sep 19, 2005 7.664 7.740 7.656 7.724 58,082 +0.05(+0.59%)
Sep 16, 2005 7.641 7.702 7.641 7.679 57,288 -0.01(-0.10%)
Sep 15, 2005 7.717 7.762 7.664 7.687 109,814 -0.05(-0.59%)
Sep 14, 2005 7.770 7.770 7.732 7.732 102,802 -0.04(-0.49%)
Sep 13, 2005 7.785 7.792 7.724 7.770 118,017 +0.01(+0.10%)
Sep 12, 2005 7.815 7.815 7.717 7.762 103,199 -0.06(-0.77%)
Sep 09, 2005 7.740 7.830 7.740 7.823 168,030 +0.08(+0.98%)
Sep 08, 2005 7.762 7.777 7.740 7.747 114,710 -0.02(-0.29%)
Sep 07, 2005 7.755 7.777 7.740 7.770 134,556 +0.02(+0.29%)
Sep 06, 2005 7.717 7.770 7.717 7.747 115,768 +0.03(+0.39%)
Sep 02, 2005 7.679 7.747 7.679 7.717 90,630 +0.02(+0.20%)
Sep 01, 2005 7.672 7.702 7.656 7.702 108,756 +0.03(+0.39%)
Aug 31, 2005 7.634 7.672 7.626 7.672 89,042 +0.03(+0.40%)
Aug 30, 2005 7.641 7.672 7.619 7.641 70,387 -0.01(-0.10%)
Aug 29, 2005 7.604 7.649 7.604 7.649 60,464 +0.02(+0.20%)
Aug 26, 2005 7.634 7.641 7.596 7.634 75,018 +0.01(+0.10%)
Aug 25, 2005 7.611 7.634 7.596 7.626 85,867 +0.05(+0.60%)
Aug 24, 2005 7.596 7.619 7.566 7.581 75,811 +0.01(+0.10%)
Aug 23, 2005 7.566 7.619 7.558 7.573 99,891 -0.02(-0.20%)
Aug 22, 2005 7.588 7.596 7.551 7.588 107,565 +0.04(+0.50%)
Aug 19, 2005 7.566 7.566 7.535 7.551 82,956 -0.02(-0.20%)
Aug 18, 2005 7.581 7.588 7.551 7.566 98,833 +0.00(+0.00%)
Aug 17, 2005 7.573 7.573 7.528 7.566 81,501 +0.00(+0.00%)
Aug 16, 2005 7.513 7.573 7.505 7.566 106,904 +0.05(+0.70%)
Aug 15, 2005 7.498 7.551 7.498 7.513 110,344 -0.03(-0.40%)
Aug 12, 2005 7.520 7.551 7.513 7.543 105,316 +0.03(+0.40%)
Aug 11, 2005 7.520 7.535 7.490 7.513 147,125 -0.07(-0.90%)
Aug 10, 2005 7.558 7.596 7.543 7.581 165,516 +0.00(+0.00%)
Aug 09, 2005 7.558 7.596 7.543 7.581 110,211 +0.02(+0.30%)
Aug 08, 2005 7.619 7.626 7.551 7.558 104,257 -0.05(-0.70%)
Aug 05, 2005 7.656 7.656 7.588 7.611 74,488 -0.05(-0.59%)
Aug 04, 2005 7.634 7.656 7.634 7.656 61,390 +0.03(+0.40%)
Aug 03, 2005 7.641 7.664 7.619 7.626 141,039 -0.02(-0.30%)
Aug 02, 2005 7.626 7.687 7.581 7.649 171,734 +0.04(+0.50%)
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.