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 (%)
Nov 30, 2005 7.520 7.573 7.494 7.527 105,985 -0.01(-0.10%)
Nov 29, 2005 7.542 7.572 7.512 7.535 127,553 -0.01(-0.10%)
Nov 28, 2005 7.588 7.588 7.535 7.542 60,998 -0.02(-0.20%)
Nov 25, 2005 7.550 7.588 7.520 7.558 23,287 +0.05(+0.60%)
Nov 23, 2005 7.497 7.542 7.482 7.512 81,242 +0.02(+0.30%)
Nov 22, 2005 7.520 7.520 7.471 7.490 38,636 +0.04(+0.51%)
Nov 21, 2005 7.444 7.497 7.444 7.452 100,825 -0.03(-0.40%)
Nov 18, 2005 7.474 7.482 7.344 7.482 89,049 +0.06(+0.81%)
Nov 17, 2005 7.361 7.444 7.361 7.422 94,739 +0.04(+0.51%)
Nov 16, 2005 7.346 7.406 7.346 7.384 71,186 +0.03(+0.41%)
Nov 15, 2005 7.429 7.444 7.346 7.354 153,223 -0.06(-0.82%)
Nov 14, 2005 7.406 7.452 7.376 7.414 69,334 +0.01(+0.10%)
Nov 11, 2005 7.422 7.482 7.399 7.406 61,792 -0.01(-0.10%)
Nov 10, 2005 7.429 7.444 7.399 7.414 38,107 -0.08(-1.11%)
Nov 09, 2005 7.452 7.512 7.452 7.497 104,530 -0.02(-0.30%)
Nov 08, 2005 7.497 7.550 7.474 7.520 83,359 +0.05(+0.61%)
Nov 07, 2005 7.459 7.490 7.444 7.474 60,071 -0.01(-0.10%)
Nov 04, 2005 7.429 7.482 7.408 7.482 93,680 +0.04(+0.51%)
Nov 03, 2005 7.444 7.459 7.406 7.444 88,520 +0.01(+0.10%)
Nov 02, 2005 7.406 7.459 7.384 7.437 114,321 +0.05(+0.72%)
Nov 01, 2005 7.429 7.437 7.384 7.384 71,451 -0.02(-0.31%)
Oct 31, 2005 7.361 7.406 7.354 7.406 90,107 +0.04(+0.51%)
Oct 28, 2005 7.354 7.391 7.347 7.369 78,728 +0.02(+0.21%)
Oct 27, 2005 7.376 7.376 7.346 7.354 30,829 -0.02(-0.31%)
Oct 26, 2005 7.391 7.399 7.369 7.376 104,398 -0.02(-0.20%)
Oct 25, 2005 7.301 7.414 7.301 7.391 120,805 +0.02(+0.31%)
Oct 24, 2005 7.270 7.376 7.270 7.369 140,388 +0.08(+1.04%)
Oct 21, 2005 7.225 7.301 7.225 7.293 97,517 +0.06(+0.84%)
Oct 20, 2005 7.225 7.252 7.202 7.233 195,432 +0.00(+0.00%)
Oct 19, 2005 7.270 7.293 7.225 7.233 261,061 -0.04(-0.52%)
Oct 18, 2005 7.293 7.301 7.255 7.270 88,917 -0.02(-0.31%)
Oct 17, 2005 7.240 7.301 7.240 7.293 86,403 -0.02(-0.21%)
Oct 14, 2005 7.278 7.346 7.255 7.308 88,520 +0.03(+0.42%)
Oct 13, 2005 7.444 7.444 7.240 7.278 233,142 -0.21(-2.83%)
Oct 12, 2005 7.505 7.527 7.452 7.490 66,687 -0.05(-0.60%)
Oct 11, 2005 7.505 7.542 7.497 7.535 60,071 +0.05(+0.61%)
Oct 10, 2005 7.542 7.554 7.474 7.490 73,832 -0.04(-0.50%)
Oct 07, 2005 7.527 7.550 7.512 7.527 100,164 -0.03(-0.40%)
Oct 06, 2005 7.558 7.580 7.527 7.558 101,354 -0.02(-0.30%)
Oct 05, 2005 7.527 7.580 7.521 7.580 118,026 +0.03(+0.40%)
Oct 04, 2005 7.497 7.550 7.497 7.550 97,782 +0.03(+0.40%)
Oct 03, 2005 7.482 7.527 7.482 7.520 99,899 +0.01(+0.10%)
Sep 30, 2005 7.459 7.520 7.444 7.512 110,484 +0.02(+0.20%)
Sep 29, 2005 7.497 7.512 7.459 7.497 111,146 +0.03(+0.40%)
Sep 28, 2005 7.422 7.497 7.422 7.467 139,594 +0.06(+0.82%)
Sep 27, 2005 7.444 7.474 7.406 7.406 159,574 -0.06(-0.81%)
Sep 26, 2005 7.482 7.512 7.437 7.467 378,029 -0.03(-0.40%)
Sep 23, 2005 7.497 7.573 7.452 7.497 246,506 -0.06(-0.80%)
Sep 22, 2005 7.777 7.777 7.550 7.558 351,963 -0.19(-2.44%)
Sep 21, 2005 7.716 7.777 7.716 7.747 181,274 +0.03(+0.39%)
Sep 20, 2005 7.724 7.769 7.679 7.716 144,225 -0.01(-0.10%)
Sep 19, 2005 7.663 7.739 7.656 7.724 58,087 +0.05(+0.59%)
Sep 16, 2005 7.641 7.701 7.641 7.679 57,293 -0.01(-0.10%)
Sep 15, 2005 7.716 7.762 7.663 7.686 109,823 -0.05(-0.59%)
Sep 14, 2005 7.769 7.769 7.731 7.731 102,810 -0.04(-0.49%)
Sep 13, 2005 7.784 7.792 7.724 7.769 118,026 +0.01(+0.10%)
Sep 12, 2005 7.815 7.815 7.716 7.762 103,207 -0.06(-0.77%)
Sep 09, 2005 7.739 7.830 7.739 7.822 168,042 +0.08(+0.98%)
Sep 08, 2005 7.762 7.777 7.739 7.747 114,718 -0.02(-0.29%)
Sep 07, 2005 7.754 7.777 7.739 7.769 134,566 +0.02(+0.29%)
Sep 06, 2005 7.716 7.769 7.716 7.747 115,777 +0.03(+0.39%)
Sep 02, 2005 7.679 7.747 7.679 7.716 90,637 +0.02(+0.20%)
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.