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 (%)
Nov 30, 2006 7.686 7.724 7.656 7.694 103,471 +0.00(+0.00%)
Nov 29, 2006 7.731 7.747 7.671 7.694 104,927 -0.02(-0.20%)
Nov 28, 2006 7.679 7.747 7.666 7.709 156,134 +0.02(+0.30%)
Nov 27, 2006 7.671 7.686 7.663 7.686 69,334 +0.01(+0.10%)
Nov 24, 2006 7.663 7.686 7.656 7.679 15,878 +0.02(+0.20%)
Nov 22, 2006 7.663 7.686 7.641 7.663 62,453 -0.01(-0.10%)
Nov 21, 2006 7.656 7.701 7.648 7.671 96,591 +0.01(+0.10%)
Nov 20, 2006 7.679 7.694 7.648 7.663 53,323 -0.03(-0.39%)
Nov 17, 2006 7.663 7.747 7.649 7.694 67,614 +0.05(+0.69%)
Nov 16, 2006 7.648 7.671 7.641 7.641 69,201 -0.01(-0.10%)
Nov 15, 2006 7.671 7.671 7.633 7.648 95,929 -0.02(-0.30%)
Nov 14, 2006 7.648 7.671 7.618 7.671 87,858 +0.05(+0.69%)
Nov 13, 2006 7.618 7.648 7.618 7.618 82,698 -0.02(-0.20%)
Nov 10, 2006 7.603 7.663 7.558 7.633 84,021 -0.01(-0.10%)
Nov 09, 2006 7.648 7.671 7.641 7.641 54,382 -0.02(-0.20%)
Nov 08, 2006 7.633 7.671 7.633 7.656 108,632 +0.01(+0.10%)
Nov 07, 2006 7.626 7.663 7.598 7.648 105,324 +0.02(+0.20%)
Nov 06, 2006 7.603 7.641 7.595 7.633 68,937 +0.02(+0.20%)
Nov 03, 2006 7.633 7.633 7.603 7.618 92,357 -0.02(-0.20%)
Nov 02, 2006 7.641 7.671 7.626 7.633 120,937 -0.02(-0.20%)
Nov 01, 2006 7.648 7.656 7.633 7.648 64,173 +0.02(+0.20%)
Oct 31, 2006 7.641 7.663 7.618 7.633 176,775 -0.02(-0.20%)
Oct 30, 2006 7.641 7.663 7.626 7.648 51,339 +0.00(+0.00%)
Oct 27, 2006 7.633 7.648 7.603 7.648 72,774 +0.03(+0.40%)
Oct 26, 2006 7.595 7.656 7.595 7.618 46,310 +0.02(+0.20%)
Oct 25, 2006 7.603 7.633 7.595 7.603 66,820 +0.01(+0.10%)
Oct 24, 2006 7.558 7.618 7.558 7.595 78,199 +0.02(+0.30%)
Oct 23, 2006 7.565 7.595 7.565 7.573 65,099 -0.01(-0.10%)
Oct 20, 2006 7.520 7.633 7.520 7.580 65,364 +0.02(+0.20%)
Oct 19, 2006 7.520 7.565 7.487 7.565 50,809 +0.05(+0.70%)
Oct 18, 2006 7.512 7.550 7.497 7.512 106,515 -0.01(-0.10%)
Oct 17, 2006 7.444 7.520 7.444 7.520 99,502 +0.08(+1.02%)
Oct 16, 2006 7.429 7.482 7.429 7.444 107,970 +0.00(+0.00%)
Oct 13, 2006 7.497 7.527 7.444 7.444 94,606 -0.08(-1.10%)
Oct 12, 2006 7.490 7.558 7.482 7.527 88,255 -0.02(-0.20%)
Oct 11, 2006 7.542 7.580 7.520 7.542 113,528 -0.02(-0.20%)
Oct 10, 2006 7.550 7.558 7.505 7.558 212,765 +0.05(+0.60%)
Oct 09, 2006 7.535 7.558 7.493 7.512 73,832 -0.01(-0.10%)
Oct 06, 2006 7.467 7.550 7.467 7.520 59,410 +0.02(+0.30%)
Oct 05, 2006 7.459 7.527 7.459 7.497 119,614 +0.04(+0.51%)
Oct 04, 2006 7.512 7.512 7.459 7.459 84,418 -0.02(-0.30%)
Oct 03, 2006 7.452 7.497 7.444 7.482 103,604 +0.04(+0.51%)
Oct 02, 2006 7.535 7.542 7.444 7.444 148,459 -0.04(-0.51%)
Sep 29, 2006 7.459 7.497 7.452 7.482 92,489 +0.01(+0.10%)
Sep 28, 2006 7.482 7.490 7.444 7.474 121,996 +0.00(+0.00%)
Sep 27, 2006 7.384 7.482 7.384 7.474 208,928 +0.08(+1.02%)
Sep 26, 2006 7.369 7.406 7.354 7.399 111,014 -0.01(-0.10%)
Sep 25, 2006 7.437 7.437 7.376 7.406 212,765 -0.02(-0.20%)
Sep 22, 2006 7.346 7.444 7.331 7.422 265,295 +0.08(+1.13%)
Sep 21, 2006 7.293 7.338 7.286 7.338 67,481 +0.03(+0.41%)
Sep 20, 2006 7.270 7.316 7.270 7.308 57,425 +0.02(+0.21%)
Sep 19, 2006 7.293 7.316 7.270 7.293 86,403 +0.02(+0.31%)
Sep 18, 2006 7.279 7.301 7.264 7.270 73,039 -0.02(-0.21%)
Sep 15, 2006 7.255 7.301 7.255 7.286 50,942 +0.02(+0.31%)
Sep 14, 2006 7.270 7.293 7.240 7.263 94,871 -0.02(-0.21%)
Sep 13, 2006 7.293 7.308 7.256 7.278 62,189 -0.02(-0.21%)
Sep 12, 2006 7.286 7.331 7.251 7.293 69,598 +0.01(+0.10%)
Sep 11, 2006 7.278 7.301 7.270 7.286 56,234 -0.02(-0.21%)
Sep 08, 2006 7.263 7.316 7.263 7.301 64,173 +0.02(+0.21%)
Sep 07, 2006 7.286 7.286 7.218 7.286 96,856 +0.01(+0.10%)
Sep 06, 2006 7.278 7.301 7.233 7.278 120,673 -0.02(-0.31%)
Sep 05, 2006 7.323 7.323 7.286 7.301 77,537 -0.02(-0.31%)
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.