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: 6:30 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 29, 2023 6.862 6.969 6.862 6.969 255,045 +0.08(+1.14%)
Dec 28, 2023 6.871 6.930 6.842 6.891 231,349 -0.02(-0.28%)
Dec 27, 2023 6.911 6.911 6.891 6.911 133,368 +0.05(+0.71%)
Dec 26, 2023 6.862 6.896 6.852 6.862 102,815 +0.01(+0.14%)
Dec 22, 2023 6.871 6.911 6.837 6.852 118,237 +0.01(+0.14%)
Dec 21, 2023 6.842 6.871 6.832 6.842 122,236 +0.00(+0.00%)
Dec 20, 2023 6.842 6.871 6.822 6.842 168,383 +0.03(+0.43%)
Dec 19, 2023 6.871 6.901 6.803 6.813 192,170 -0.03(-0.43%)
Dec 18, 2023 6.871 6.911 6.832 6.842 132,449 -0.03(-0.43%)
Dec 15, 2023 6.813 6.930 6.666 6.871 276,234 +0.06(+0.86%)
Dec 14, 2023 6.773 6.813 6.759 6.813 155,581 +0.09(+1.31%)
Dec 13, 2023 6.734 6.744 6.617 6.725 161,769 +0.03(+0.44%)
Dec 12, 2023 6.705 6.744 6.686 6.695 92,841 +0.01(+0.15%)
Dec 11, 2023 6.686 6.725 6.686 6.686 106,207 +0.01(+0.15%)
Dec 08, 2023 6.715 6.744 6.656 6.676 131,690 -0.05(-0.72%)
Dec 07, 2023 6.666 6.754 6.661 6.725 110,173 +0.07(+1.02%)
Dec 06, 2023 6.695 6.715 6.656 6.656 228,916 -0.03(-0.44%)
Dec 05, 2023 6.705 6.744 6.656 6.686 76,388 +0.04(+0.59%)
Dec 04, 2023 6.637 6.754 6.627 6.647 199,451 -0.05(-0.73%)
Dec 01, 2023 6.608 6.715 6.608 6.695 187,607 +0.09(+1.33%)
Nov 30, 2023 6.656 6.656 6.569 6.608 175,715 -0.03(-0.44%)
Nov 29, 2023 6.549 6.656 6.549 6.637 186,705 +0.10(+1.49%)
Nov 28, 2023 6.530 6.568 6.481 6.539 199,759 +0.01(+0.15%)
Nov 27, 2023 6.569 6.598 6.471 6.530 209,745 +0.00(+0.00%)
Nov 24, 2023 6.520 6.578 6.520 6.530 54,973 -0.02(-0.30%)
Nov 22, 2023 6.500 6.578 6.500 6.549 61,040 +0.05(+0.75%)
Nov 21, 2023 6.461 6.525 6.461 6.500 198,560 -0.02(-0.30%)
Nov 20, 2023 6.510 6.549 6.491 6.520 152,377 +0.01(+0.15%)
Nov 17, 2023 6.530 6.538 6.500 6.510 81,757 +0.01(+0.15%)
Nov 16, 2023 6.393 6.500 6.393 6.500 137,422 +0.16(+2.46%)
Nov 15, 2023 6.344 6.374 6.315 6.344 134,268 +0.03(+0.46%)
Nov 14, 2023 6.296 6.364 6.296 6.315 172,036 +0.11(+1.74%)
Nov 13, 2023 6.197 6.217 6.178 6.207 129,684 -0.02(-0.31%)
Nov 10, 2023 6.226 6.236 6.188 6.226 119,989 +0.04(+0.63%)
Nov 09, 2023 6.236 6.236 6.168 6.188 77,280 -0.03(-0.47%)
Nov 08, 2023 6.197 6.246 6.188 6.217 127,466 +0.05(+0.79%)
Nov 07, 2023 6.081 6.217 6.081 6.168 890,340 +0.09(+1.44%)
Nov 06, 2023 6.120 6.149 6.071 6.081 243,824 -0.05(-0.79%)
Nov 03, 2023 6.110 6.168 6.100 6.129 273,450 +0.03(+0.48%)
Nov 02, 2023 6.110 6.188 6.081 6.100 191,979 +0.03(+0.48%)
Nov 01, 2023 5.916 6.071 5.896 6.071 244,567 +0.18(+3.14%)
Oct 31, 2023 5.838 5.916 5.809 5.886 186,106 +0.07(+1.17%)
Oct 30, 2023 5.780 5.877 5.741 5.819 145,059 +0.03(+0.50%)
Oct 27, 2023 5.750 5.799 5.712 5.789 162,417 +0.04(+0.68%)
Oct 26, 2023 5.702 5.760 5.692 5.750 174,466 +0.07(+1.20%)
Oct 25, 2023 5.731 5.759 5.682 5.683 139,618 -0.08(-1.35%)
Oct 24, 2023 5.770 5.838 5.721 5.760 158,550 -0.01(-0.17%)
Oct 23, 2023 5.789 5.828 5.731 5.770 220,018 -0.05(-0.83%)
Oct 20, 2023 5.799 5.828 5.799 5.819 970,700 +0.00(+0.00%)
Oct 19, 2023 5.828 5.838 5.799 5.819 182,579 +0.01(+0.17%)
Oct 18, 2023 5.819 5.848 5.809 5.809 178,524 -0.04(-0.66%)
Oct 17, 2023 5.877 5.896 5.828 5.848 273,350 -0.06(-0.99%)
Oct 16, 2023 5.935 5.974 5.896 5.906 131,663 -0.05(-0.82%)
Oct 13, 2023 6.013 6.042 5.954 5.954 63,536 -0.04(-0.63%)
Oct 12, 2023 6.021 6.031 5.984 5.992 46,760 -0.02(-0.32%)
Oct 11, 2023 5.983 6.021 5.983 6.012 68,477 +0.08(+1.30%)
Oct 10, 2023 5.925 5.983 5.896 5.934 101,913 -0.01(-0.16%)
Oct 09, 2023 5.905 5.949 5.890 5.944 57,649 +0.05(+0.82%)
Oct 06, 2023 5.876 5.915 5.847 5.896 69,370 -0.02(-0.33%)
Oct 05, 2023 5.915 5.944 5.886 5.915 89,584 +0.00(+0.00%)
Oct 04, 2023 5.915 5.954 5.896 5.915 164,615 +0.03(+0.49%)
Oct 03, 2023 5.876 5.925 5.857 5.886 134,929 -0.01(-0.16%)
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.