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: 4:10 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, 2023 5.838 5.916 5.809 5.886 186,106 +0.07(+1.17%)
Oct 30, 2023 5.780 5.877 5.741 5.819 145,059 +0.03(+0.50%)
Oct 27, 2023 5.750 5.799 5.712 5.789 162,417 +0.04(+0.68%)
Oct 26, 2023 5.702 5.760 5.692 5.750 174,466 +0.07(+1.20%)
Oct 25, 2023 5.731 5.759 5.682 5.683 139,618 -0.08(-1.35%)
Oct 24, 2023 5.770 5.838 5.721 5.760 158,550 -0.01(-0.17%)
Oct 23, 2023 5.789 5.828 5.731 5.770 220,018 -0.05(-0.83%)
Oct 20, 2023 5.799 5.828 5.799 5.819 970,700 +0.00(+0.00%)
Oct 19, 2023 5.828 5.838 5.799 5.819 182,579 +0.01(+0.17%)
Oct 18, 2023 5.819 5.848 5.809 5.809 178,524 -0.04(-0.66%)
Oct 17, 2023 5.877 5.896 5.828 5.848 273,350 -0.06(-0.99%)
Oct 16, 2023 5.935 5.974 5.896 5.906 131,663 -0.05(-0.82%)
Oct 13, 2023 6.013 6.042 5.954 5.954 63,536 -0.04(-0.63%)
Oct 12, 2023 6.021 6.031 5.984 5.992 46,760 -0.02(-0.32%)
Oct 11, 2023 5.983 6.021 5.983 6.012 68,477 +0.08(+1.30%)
Oct 10, 2023 5.925 5.983 5.896 5.934 101,913 -0.01(-0.16%)
Oct 09, 2023 5.905 5.949 5.890 5.944 57,649 +0.05(+0.82%)
Oct 06, 2023 5.876 5.915 5.847 5.896 69,370 -0.02(-0.33%)
Oct 05, 2023 5.915 5.944 5.886 5.915 89,584 +0.00(+0.00%)
Oct 04, 2023 5.915 5.954 5.896 5.915 164,615 +0.03(+0.49%)
Oct 03, 2023 5.876 5.925 5.857 5.886 134,929 -0.01(-0.16%)
Oct 02, 2023 5.925 5.954 5.876 5.896 95,378 +0.03(+0.50%)
Sep 29, 2023 5.925 5.944 5.867 5.867 144,923 -0.05(-0.82%)
Sep 28, 2023 5.925 5.958 5.896 5.915 178,661 -0.02(-0.33%)
Sep 27, 2023 5.992 6.002 5.934 5.934 152,545 -0.07(-1.13%)
Sep 26, 2023 6.070 6.070 6.002 6.002 165,759 -0.09(-1.43%)
Sep 25, 2023 6.138 6.099 6.075 6.089 120,648 -0.07(-1.10%)
Sep 22, 2023 6.147 6.186 6.147 6.157 94,584 +0.00(+0.00%)
Sep 21, 2023 6.176 6.205 6.147 6.157 91,098 -0.06(-0.93%)
Sep 20, 2023 6.196 6.234 6.196 6.215 58,577 +0.02(+0.31%)
Sep 19, 2023 6.157 6.225 6.157 6.196 88,429 +0.00(+0.00%)
Sep 18, 2023 6.176 6.205 6.157 6.196 113,671 -0.01(-0.16%)
Sep 15, 2023 6.215 6.234 6.196 6.205 88,810 +0.00(+0.00%)
Sep 14, 2023 6.205 6.263 6.205 6.205 198,653 -0.03(-0.45%)
Sep 13, 2023 6.224 6.253 6.219 6.233 113,176 +0.01(+0.16%)
Sep 12, 2023 6.224 6.243 6.224 6.224 142,700 -0.02(-0.31%)
Sep 11, 2023 6.243 6.258 6.214 6.243 213,238 -0.01(-0.15%)
Sep 08, 2023 6.262 6.301 6.243 6.253 375,137 +0.00(+0.00%)
Sep 07, 2023 6.262 6.282 6.233 6.253 98,911 -0.02(-0.31%)
Sep 06, 2023 6.262 6.291 6.262 6.272 117,742 +0.00(+0.00%)
Sep 05, 2023 6.272 6.320 6.262 6.272 206,261 -0.05(-0.76%)
Sep 01, 2023 6.340 6.397 6.304 6.320 64,579 -0.03(-0.46%)
Aug 31, 2023 6.340 6.378 6.331 6.349 164,521 +0.02(+0.30%)
Aug 30, 2023 6.301 6.340 6.301 6.330 78,727 +0.04(+0.61%)
Aug 29, 2023 6.253 6.330 6.253 6.291 155,146 +0.04(+0.62%)
Aug 28, 2023 6.253 6.282 6.243 6.253 146,061 +0.01(+0.15%)
Aug 25, 2023 6.253 6.272 6.233 6.243 188,867 -0.01(-0.15%)
Aug 24, 2023 6.272 6.282 6.233 6.253 208,748 -0.03(-0.46%)
Aug 23, 2023 6.291 6.340 6.272 6.282 93,644 +0.00(+0.00%)
Aug 22, 2023 6.291 6.311 6.272 6.282 87,198 -0.02(-0.31%)
Aug 21, 2023 6.320 6.320 6.282 6.301 71,350 -0.04(-0.61%)
Aug 18, 2023 6.320 6.369 6.320 6.340 51,872 +0.01(+0.15%)
Aug 17, 2023 6.359 6.359 6.330 6.330 96,167 -0.02(-0.30%)
Aug 16, 2023 6.378 6.378 6.340 6.349 126,613 -0.04(-0.60%)
Aug 15, 2023 6.388 6.407 6.372 6.388 261,087 -0.03(-0.45%)
Aug 14, 2023 6.378 6.417 6.378 6.417 89,478 +0.02(+0.32%)
Aug 11, 2023 6.387 6.425 6.377 6.396 110,694 -0.01(-0.15%)
Aug 10, 2023 6.416 6.454 6.392 6.406 69,569 -0.03(-0.45%)
Aug 09, 2023 6.377 6.435 6.377 6.435 111,733 +0.04(+0.60%)
Aug 08, 2023 6.396 6.425 6.377 6.396 85,087 +0.00(+0.00%)
Aug 07, 2023 6.406 6.445 6.372 6.396 55,679 -0.03(-0.45%)
Aug 04, 2023 6.416 6.464 6.406 6.425 86,140 +0.01(+0.15%)
Aug 03, 2023 6.445 6.483 6.396 6.416 128,090 -0.07(-1.04%)
Aug 02, 2023 6.531 6.541 6.469 6.483 191,081 -0.06(-0.88%)
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.