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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2021 8.474 8.528 8.465 8.483 34,835 +0.01(+0.11%)
Nov 29, 2021 8.447 8.510 8.430 8.474 40,958 +0.04(+0.53%)
Nov 26, 2021 8.438 8.465 8.421 8.430 20,234 -0.03(-0.32%)
Nov 24, 2021 8.438 8.466 8.412 8.456 76,368 +0.03(+0.32%)
Nov 23, 2021 8.492 8.514 8.412 8.430 52,707 -0.10(-1.15%)
Nov 22, 2021 8.555 8.572 8.492 8.528 42,459 +0.00(+0.00%)
Nov 19, 2021 8.528 8.590 8.510 8.528 77,462 -0.03(-0.31%)
Nov 18, 2021 8.599 8.572 8.555 8.555 79,373 -0.04(-0.52%)
Nov 17, 2021 8.555 8.599 8.528 8.599 66,654 +0.04(+0.42%)
Nov 16, 2021 8.492 8.599 8.492 8.563 170,529 +0.07(+0.84%)
Nov 15, 2021 8.546 8.546 8.483 8.492 54,019 -0.06(-0.73%)
Nov 12, 2021 8.528 8.599 8.510 8.555 141,766 +0.02(+0.25%)
Nov 11, 2021 8.471 8.560 8.455 8.534 147,198 +0.07(+0.84%)
Nov 10, 2021 8.462 8.462 136,970 -0.01(-0.11%)
Nov 09, 2021 8.471 8.489 8.436 8.471 85,739 +0.04(+0.42%)
Nov 08, 2021 8.480 8.516 8.427 8.436 74,089 -0.04(-0.42%)
Nov 05, 2021 8.462 8.525 8.451 8.471 147,008 +0.01(+0.11%)
Nov 04, 2021 8.409 8.471 8.409 8.462 140,555 +0.05(+0.63%)
Nov 03, 2021 8.453 8.462 8.409 8.409 194,073 -0.01(-0.11%)
Nov 02, 2021 8.400 8.436 8.382 8.418 230,120 +0.02(+0.21%)
Nov 01, 2021 8.311 8.409 8.311 8.400 162,629 +0.09(+1.07%)
Oct 29, 2021 8.195 8.311 8.195 8.311 118,038 +0.12(+1.41%)
Oct 28, 2021 8.204 8.231 8.169 8.195 137,112 -0.03(-0.32%)
Oct 27, 2021 8.258 8.267 8.204 8.222 143,939 -0.04(-0.43%)
Oct 26, 2021 8.276 8.258 127,690 -0.01(-0.11%)
Oct 25, 2021 8.293 8.356 8.258 8.267 120,657 -0.06(-0.75%)
Oct 22, 2021 8.356 8.373 8.293 8.329 76,534 +0.00(+0.00%)
Oct 21, 2021 8.418 8.427 8.316 8.329 77,588 -0.10(-1.16%)
Oct 20, 2021 8.427 8.436 8.391 8.427 52,524 +0.02(+0.21%)
Oct 19, 2021 8.427 8.436 8.378 8.409 83,516 -0.01(-0.11%)
Oct 18, 2021 8.436 8.436 8.409 8.418 58,321 -0.02(-0.21%)
Oct 15, 2021 8.489 8.489 8.409 8.436 36,227 -0.04(-0.52%)
Oct 14, 2021 8.516 8.525 8.471 8.480 109,671 +0.01(+0.14%)
Oct 13, 2021 8.450 8.504 8.415 8.468 123,672 +0.04(+0.53%)
Oct 12, 2021 8.415 8.450 8.379 8.424 95,108 +0.03(+0.32%)
Oct 11, 2021 8.459 8.459 8.379 8.397 45,683 -0.04(-0.42%)
Oct 08, 2021 8.415 8.433 8.397 8.433 58,282 +0.04(+0.53%)
Oct 07, 2021 8.424 8.477 8.388 8.388 98,796 -0.02(-0.21%)
Oct 06, 2021 8.442 8.468 8.397 8.406 70,613 -0.03(-0.32%)
Oct 05, 2021 8.468 8.486 8.415 8.433 70,775 -0.02(-0.21%)
Oct 04, 2021 8.477 8.486 8.433 8.450 101,020 +0.02(+0.21%)
Oct 01, 2021 8.477 8.477 8.406 8.433 78,964 +0.04(+0.42%)
Sep 30, 2021 8.512 8.522 8.397 8.397 99,713 -0.09(-1.04%)
Sep 29, 2021 8.530 8.557 8.468 8.486 112,431 -0.01(-0.10%)
Sep 28, 2021 8.592 8.592 8.468 8.495 181,347 -0.12(-1.44%)
Sep 27, 2021 8.628 8.646 8.575 8.619 122,939 -0.03(-0.31%)
Sep 24, 2021 8.690 8.716 8.619 8.646 106,355 -0.08(-0.91%)
Sep 23, 2021 8.761 8.761 8.703 8.725 66,763 -0.04(-0.40%)
Sep 22, 2021 8.734 8.761 8.725 8.761 70,093 +0.03(+0.30%)
Sep 21, 2021 8.734 8.752 8.716 8.734 64,340 +0.02(+0.20%)
Sep 20, 2021 8.752 8.756 8.690 8.716 114,191 -0.04(-0.41%)
Sep 17, 2021 8.761 8.770 8.725 8.752 94,641 -0.01(-0.10%)
Sep 16, 2021 8.761 8.770 8.734 8.761 216,199 -0.01(-0.10%)
Sep 15, 2021 8.734 8.770 8.716 8.770 103,937 +0.05(+0.61%)
Sep 14, 2021 8.672 8.734 8.583 8.716 164,746 +0.07(+0.75%)
Sep 13, 2021 8.660 8.687 8.625 8.651 133,942 -0.01(-0.10%)
Sep 10, 2021 8.660 8.695 8.643 8.660 105,847 +0.02(+0.20%)
Sep 09, 2021 8.651 8.722 8.642 8.642 92,219 +0.00(+0.00%)
Sep 08, 2021 8.669 8.673 8.625 8.642 131,685 -0.03(-0.31%)
Sep 07, 2021 8.687 8.695 8.660 8.669 87,624 -0.02(-0.25%)
Sep 03, 2021 8.713 8.713 8.651 8.691 132,388 -0.02(-0.25%)
Sep 02, 2021 8.713 8.713 8.704 8.713 91,329 +0.01(+0.10%)
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.