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, 2009 7.044 7.081 7.013 7.029 81,683 -0.04(-0.53%)
Nov 27, 2009 6.953 7.104 6.953 7.066 19,315 -0.01(-0.11%)
Nov 25, 2009 7.051 7.104 6.998 7.074 94,773 +0.01(+0.11%)
Nov 24, 2009 7.051 7.089 7.036 7.066 118,743 -0.01(-0.11%)
Nov 23, 2009 7.051 7.081 7.044 7.074 120,389 +0.02(+0.32%)
Nov 20, 2009 6.998 7.074 6.998 7.051 88,256 +0.02(+0.21%)
Nov 19, 2009 7.059 7.059 6.976 7.036 95,027 +0.00(+0.00%)
Nov 18, 2009 6.991 7.057 6.961 7.036 120,128 +0.04(+0.54%)
Nov 17, 2009 6.915 7.051 6.915 6.998 125,783 +0.03(+0.43%)
Nov 16, 2009 6.840 7.006 6.840 6.968 81,946 +0.12(+1.77%)
Nov 13, 2009 6.802 6.855 6.726 6.847 129,083 +0.03(+0.44%)
Nov 12, 2009 6.840 6.961 6.772 6.817 200,881 -0.08(-1.10%)
Nov 11, 2009 7.036 7.036 6.885 6.893 107,659 -0.17(-2.46%)
Nov 10, 2009 7.021 7.066 6.945 7.066 100,403 -0.02(-0.21%)
Nov 09, 2009 7.187 7.187 7.021 7.081 98,049 -0.11(-1.47%)
Nov 06, 2009 7.149 7.255 7.149 7.187 96,718 -0.06(-0.83%)
Nov 05, 2009 7.142 7.253 7.104 7.248 131,732 +0.11(+1.59%)
Nov 04, 2009 7.119 7.172 7.059 7.134 101,475 +0.07(+0.96%)
Nov 03, 2009 6.998 7.234 6.976 7.066 105,721 +0.11(+1.63%)
Nov 02, 2009 7.029 7.141 6.945 6.953 95,014 -0.09(-1.29%)
Oct 30, 2009 7.066 7.103 7.029 7.044 71,145 -0.02(-0.33%)
Oct 29, 2009 7.044 7.104 6.953 7.067 165,449 +0.04(+0.54%)
Oct 28, 2009 7.044 7.059 6.983 7.029 127,322 -0.01(-0.11%)
Oct 27, 2009 6.991 7.081 6.968 7.036 124,915 +0.03(+0.43%)
Oct 26, 2009 7.029 7.066 6.976 7.006 109,244 +0.01(+0.11%)
Oct 23, 2009 6.983 7.029 6.961 6.998 122,562 -0.06(-0.86%)
Oct 22, 2009 6.953 7.081 6.915 7.059 141,224 +0.11(+1.52%)
Oct 21, 2009 7.059 7.059 6.930 6.953 104,480 -0.07(-0.97%)
Oct 20, 2009 6.983 7.044 6.976 7.021 135,806 +0.11(+1.53%)
Oct 19, 2009 6.915 6.983 6.915 6.915 145,809 +0.07(+0.95%)
Oct 16, 2009 6.658 6.900 6.658 6.850 137,576 +0.12(+1.84%)
Oct 15, 2009 6.673 6.840 6.620 6.726 415,308 -0.08(-1.11%)
Oct 14, 2009 7.142 7.142 6.749 6.802 266,499 -0.31(-4.36%)
Oct 13, 2009 7.089 7.248 7.021 7.112 210,908 -0.14(-1.98%)
Oct 12, 2009 7.293 7.361 7.142 7.255 211,099 -0.11(-1.54%)
Oct 09, 2009 7.437 7.437 7.331 7.369 161,827 -0.07(-0.91%)
Oct 08, 2009 7.384 7.459 7.361 7.437 137,461 +0.04(+0.51%)
Oct 07, 2009 7.369 7.414 7.316 7.399 129,101 -0.01(-0.10%)
Oct 06, 2009 7.422 7.459 7.376 7.406 135,542 -0.02(-0.20%)
Oct 05, 2009 7.308 7.474 7.278 7.422 124,420 +0.15(+2.08%)
Oct 02, 2009 7.195 7.323 7.195 7.270 118,308 +0.03(+0.42%)
Oct 01, 2009 7.286 7.286 7.180 7.240 186,379 -0.01(-0.10%)
Sep 30, 2009 7.248 7.301 7.210 7.248 104,961 -0.05(-0.62%)
Sep 29, 2009 7.195 7.361 7.187 7.293 181,124 +0.04(+0.52%)
Sep 28, 2009 7.255 7.255 7.149 7.255 149,827 +0.05(+0.73%)
Sep 25, 2009 7.293 7.293 7.142 7.202 243,657 -0.13(-1.75%)
Sep 24, 2009 7.361 7.391 7.286 7.331 125,813 -0.07(-0.92%)
Sep 23, 2009 7.278 7.399 7.255 7.399 181,435 +0.08(+1.03%)
Sep 22, 2009 7.331 7.331 7.180 7.323 132,781 +0.04(+0.52%)
Sep 21, 2009 7.210 7.308 7.180 7.286 119,695 +0.05(+0.73%)
Sep 18, 2009 7.278 7.278 7.044 7.233 166,781 -0.05(-0.62%)
Sep 17, 2009 7.331 7.391 7.187 7.278 172,640 -0.05(-0.62%)
Sep 16, 2009 7.331 7.331 7.248 7.323 160,746 -0.01(-0.10%)
Sep 15, 2009 7.255 7.332 7.248 7.331 169,028 +0.02(+0.21%)
Sep 14, 2009 7.180 7.316 7.142 7.316 95,325 +0.16(+2.22%)
Sep 11, 2009 7.157 7.187 7.119 7.157 118,909 -0.04(-0.53%)
Sep 10, 2009 7.097 7.218 7.097 7.195 92,782 +0.05(+0.74%)
Sep 09, 2009 7.180 7.180 7.059 7.142 160,615 -0.04(-0.53%)
Sep 08, 2009 6.991 7.255 6.953 7.180 228,295 +0.23(+3.37%)
Sep 04, 2009 6.991 7.013 6.893 6.945 169,398 -0.02(-0.22%)
Sep 03, 2009 6.877 7.029 6.802 6.961 115,797 +0.12(+1.77%)
Sep 02, 2009 6.787 6.923 6.787 6.840 101,380 +0.05(+0.78%)
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.