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

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 5.918 5.955 5.918 5.936 196,848 -0.03(-0.47%)
Oct 28, 2022 5.955 5.983 5.946 5.964 76,869 +0.00(+0.00%)
Oct 27, 2022 6.067 6.067 5.964 5.964 222,716 -0.14(-2.30%)
Oct 26, 2022 6.030 6.114 6.030 6.105 221,856 +0.07(+1.08%)
Oct 25, 2022 6.030 6.071 6.020 6.039 159,809 +0.02(+0.31%)
Oct 24, 2022 6.142 6.142 5.992 6.020 542,734 -0.14(-2.28%)
Oct 21, 2022 6.170 6.184 6.133 6.161 104,550 -0.04(-0.60%)
Oct 20, 2022 6.142 6.207 6.142 6.198 242,275 +0.06(+0.91%)
Oct 19, 2022 6.179 6.189 6.142 6.142 126,286 -0.06(-0.90%)
Oct 18, 2022 6.151 6.207 6.151 6.198 167,029 +0.04(+0.61%)
Oct 17, 2022 6.142 6.184 6.142 6.161 180,428 +0.03(+0.46%)
Oct 14, 2022 6.161 6.170 6.123 6.133 144,482 +0.01(+0.15%)
Oct 13, 2022 6.077 6.175 6.077 6.123 189,442 -0.05(-0.81%)
Oct 12, 2022 6.164 6.211 6.164 6.173 171,070 -0.02(-0.30%)
Oct 11, 2022 6.192 6.238 6.192 6.192 114,292 -0.01(-0.15%)
Oct 10, 2022 6.248 6.276 6.201 6.201 114,210 -0.05(-0.75%)
Oct 07, 2022 6.248 6.276 6.229 6.248 65,767 -0.01(-0.15%)
Oct 06, 2022 6.229 6.276 6.229 6.257 131,530 +0.03(+0.45%)
Oct 05, 2022 6.201 6.257 6.199 6.229 215,399 -0.04(-0.59%)
Oct 04, 2022 6.201 6.304 6.201 6.266 171,966 +0.07(+1.20%)
Oct 03, 2022 6.183 6.266 6.164 6.192 162,562 +0.01(+0.15%)
Sep 30, 2022 6.117 6.183 6.117 6.183 188,909 +0.04(+0.61%)
Sep 29, 2022 6.145 6.164 6.052 6.145 267,544 -0.05(-0.75%)
Sep 28, 2022 6.173 6.243 6.150 6.192 331,082 +0.05(+0.76%)
Sep 27, 2022 6.164 6.183 6.136 6.145 169,119 -0.02(-0.30%)
Sep 26, 2022 6.220 6.221 6.164 6.164 814,294 -0.08(-1.34%)
Sep 23, 2022 6.248 6.266 6.238 6.248 217,196 +0.01(+0.15%)
Sep 22, 2022 6.332 6.341 6.229 6.238 149,623 -0.11(-1.76%)
Sep 21, 2022 6.369 6.387 6.341 6.350 164,245 -0.01(-0.15%)
Sep 20, 2022 6.332 6.369 6.332 6.359 122,507 -0.01(-0.15%)
Sep 19, 2022 6.397 6.397 6.369 6.369 339,417 -0.03(-0.44%)
Sep 16, 2022 6.406 6.425 6.378 6.397 270,556 -0.04(-0.58%)
Sep 15, 2022 6.508 6.536 6.434 6.434 176,854 -0.09(-1.43%)
Sep 14, 2022 6.574 6.578 6.508 6.527 119,973 -0.04(-0.66%)
Sep 13, 2022 6.589 6.617 6.561 6.570 73,808 -0.07(-1.12%)
Sep 12, 2022 6.654 6.682 6.626 6.645 199,431 +0.01(+0.14%)
Sep 09, 2022 6.645 6.672 6.617 6.635 159,541 -0.01(-0.14%)
Sep 08, 2022 6.626 6.691 6.626 6.645 83,353 -0.01(-0.14%)
Sep 07, 2022 6.654 6.672 6.635 6.654 218,958 +0.00(+0.00%)
Sep 06, 2022 6.737 6.742 6.645 6.654 140,983 -0.10(-1.51%)
Sep 02, 2022 6.719 6.784 6.719 6.756 80,535 +0.04(+0.55%)
Sep 01, 2022 6.719 6.756 6.672 6.719 225,239 -0.06(-0.96%)
Aug 31, 2022 6.839 6.858 6.746 6.784 163,945 -0.06(-0.95%)
Aug 30, 2022 6.876 6.904 6.816 6.848 162,277 +0.00(+0.00%)
Aug 29, 2022 6.923 6.923 6.829 6.848 75,455 -0.09(-1.34%)
Aug 26, 2022 7.006 7.006 6.923 6.941 59,025 -0.05(-0.66%)
Aug 25, 2022 7.015 7.015 6.932 6.987 111,099 -0.03(-0.40%)
Aug 24, 2022 7.015 7.024 6.969 7.015 153,495 +0.03(+0.40%)
Aug 23, 2022 6.950 7.006 6.923 6.987 125,291 +0.05(+0.67%)
Aug 22, 2022 6.997 7.034 6.923 6.941 91,995 -0.06(-0.79%)
Aug 19, 2022 7.034 7.052 6.978 6.997 138,283 -0.08(-1.18%)
Aug 18, 2022 7.071 7.108 7.062 7.080 98,372 +0.00(+0.00%)
Aug 17, 2022 7.163 7.163 7.080 7.080 81,553 -0.08(-1.16%)
Aug 16, 2022 7.228 7.242 7.145 7.163 147,232 -0.10(-1.40%)
Aug 15, 2022 7.265 7.293 7.256 7.265 96,750 +0.00(+0.00%)
Aug 12, 2022 7.284 7.303 7.247 7.265 81,641 +0.02(+0.30%)
Aug 11, 2022 7.216 7.254 7.216 7.244 139,246 +0.03(+0.38%)
Aug 10, 2022 7.216 7.234 7.198 7.216 150,041 +0.05(+0.75%)
Aug 09, 2022 7.170 7.207 7.146 7.162 43,193 -0.01(-0.10%)
Aug 08, 2022 7.225 7.262 7.142 7.170 226,695 -0.01(-0.13%)
Aug 05, 2022 7.216 7.225 7.151 7.179 108,167 -0.08(-1.14%)
Aug 04, 2022 7.216 7.290 7.198 7.262 186,371 +0.06(+0.77%)
Aug 03, 2022 7.188 7.253 7.178 7.207 93,599 +0.04(+0.51%)
Aug 02, 2022 7.207 7.231 7.161 7.170 149,432 -0.04(-0.51%)
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.