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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 7.286 7.331 7.218 7.286 267,809 -0.01(-0.10%)
Dec 29, 2005 7.316 7.346 7.270 7.293 178,760 -0.06(-0.82%)
Dec 28, 2005 7.308 7.361 7.286 7.354 239,096 +0.06(+0.83%)
Dec 27, 2005 7.369 7.414 7.286 7.293 333,703 -0.14(-1.83%)
Dec 23, 2005 7.422 7.444 7.399 7.429 107,970 -0.02(-0.20%)
Dec 22, 2005 7.391 7.452 7.376 7.444 174,923 +0.07(+0.92%)
Dec 21, 2005 7.429 7.489 7.369 7.376 124,774 -0.07(-0.91%)
Dec 20, 2005 7.399 7.452 7.399 7.444 146,871 +0.01(+0.10%)
Dec 19, 2005 7.361 7.444 7.331 7.437 97,649 +0.09(+1.23%)
Dec 16, 2005 7.354 7.399 7.346 7.346 115,380 -0.01(-0.10%)
Dec 15, 2005 7.338 7.376 7.323 7.354 106,118 +0.02(+0.31%)
Dec 14, 2005 7.331 7.361 7.287 7.331 100,693 +0.04(+0.52%)
Dec 13, 2005 7.293 7.346 7.278 7.293 212,104 -0.08(-1.03%)
Dec 12, 2005 7.354 7.414 7.354 7.369 123,319 +0.02(+0.21%)
Dec 09, 2005 7.490 7.565 7.354 7.354 223,086 -0.14(-1.82%)
Dec 08, 2005 7.490 7.520 7.467 7.490 128,347 +0.00(+0.00%)
Dec 07, 2005 7.490 7.512 7.482 7.490 162,353 -0.01(-0.10%)
Dec 06, 2005 7.497 7.520 7.497 7.497 52,926 -0.01(-0.10%)
Dec 05, 2005 7.550 7.573 7.505 7.505 132,184 -0.04(-0.50%)
Dec 02, 2005 7.535 7.565 7.497 7.542 50,148 -0.01(-0.10%)
Dec 01, 2005 7.527 7.565 7.527 7.550 44,458 +0.02(+0.30%)
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%)
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.