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 (%)
Feb 28, 2006 7.172 7.180 7.157 7.180 105,456 +0.01(+0.11%)
Feb 27, 2006 7.180 7.180 7.157 7.172 82,962 -0.01(-0.11%)
Feb 24, 2006 7.180 7.195 7.149 7.180 81,110 +0.00(+0.04%)
Feb 23, 2006 7.180 7.180 7.145 7.177 103,074 -0.00(-0.04%)
Feb 22, 2006 7.172 7.180 7.142 7.180 75,817 +0.02(+0.32%)
Feb 21, 2006 7.180 7.180 7.142 7.157 145,416 -0.02(-0.21%)
Feb 17, 2006 7.165 7.180 7.157 7.172 38,636 +0.01(+0.11%)
Feb 16, 2006 7.165 7.165 7.142 7.165 63,379 +0.01(+0.11%)
Feb 15, 2006 7.142 7.180 7.134 7.157 82,962 +0.00(+0.00%)
Feb 14, 2006 7.180 7.201 7.134 7.157 91,828 -0.02(-0.32%)
Feb 13, 2006 7.142 7.202 7.132 7.180 106,912 +0.00(+0.00%)
Feb 10, 2006 7.210 7.210 7.157 7.180 62,850 -0.06(-0.84%)
Feb 09, 2006 7.149 7.240 7.149 7.240 123,187 +0.06(+0.84%)
Feb 08, 2006 7.172 7.195 7.129 7.180 74,362 +0.04(+0.53%)
Feb 07, 2006 7.119 7.172 7.119 7.142 90,240 -0.02(-0.21%)
Feb 06, 2006 7.119 7.165 7.112 7.157 177,172 +0.02(+0.21%)
Feb 03, 2006 7.134 7.149 7.112 7.142 93,812 -0.01(-0.11%)
Feb 02, 2006 7.180 7.187 7.134 7.149 171,218 -0.03(-0.42%)
Feb 01, 2006 7.263 7.263 7.172 7.180 162,353 -0.06(-0.84%)
Jan 31, 2006 7.218 7.270 7.180 7.240 154,810 +0.00(+0.00%)
Jan 30, 2006 7.270 7.301 7.233 7.240 87,593 -0.02(-0.21%)
Jan 27, 2006 7.218 7.270 7.218 7.255 48,163 +0.01(+0.10%)
Jan 26, 2006 7.248 7.270 7.218 7.248 104,398 -0.02(-0.31%)
Jan 25, 2006 7.270 7.293 7.248 7.270 97,385 -0.02(-0.21%)
Jan 24, 2006 7.286 7.308 7.255 7.286 87,064 +0.00(+0.00%)
Jan 23, 2006 7.293 7.293 7.263 7.286 52,000 -0.02(-0.21%)
Jan 20, 2006 7.301 7.331 7.293 7.301 44,458 +0.00(+0.00%)
Jan 19, 2006 7.255 7.331 7.255 7.301 107,573 +0.01(+0.10%)
Jan 18, 2006 7.308 7.308 7.263 7.293 87,990 +0.03(+0.42%)
Jan 17, 2006 7.338 7.369 7.255 7.263 58,748 -0.08(-1.03%)
Jan 13, 2006 7.338 7.361 7.316 7.338 145,019 -0.05(-0.72%)
Jan 12, 2006 7.422 7.444 7.361 7.391 98,576 -0.05(-0.70%)
Jan 11, 2006 7.444 7.482 7.406 7.443 131,787 -0.02(-0.31%)
Jan 10, 2006 7.406 7.474 7.406 7.467 79,125 -0.01(-0.10%)
Jan 09, 2006 7.482 7.490 7.444 7.474 142,108 +0.02(+0.20%)
Jan 06, 2006 7.429 7.490 7.384 7.459 108,367 +0.02(+0.30%)
Jan 05, 2006 7.399 7.444 7.369 7.437 178,760 +0.03(+0.41%)
Jan 04, 2006 7.354 7.444 7.354 7.406 110,352 +0.04(+0.51%)
Jan 03, 2006 7.301 7.369 7.270 7.369 284,878 +0.08(+1.14%)
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%)
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.