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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2022 7.892 7.928 7.883 7.928 89,893 +0.04(+0.46%)
Feb 25, 2022 7.901 7.934 7.874 7.892 99,477 +0.03(+0.34%)
Feb 24, 2022 7.783 7.883 7.767 7.865 125,251 +0.06(+0.81%)
Feb 23, 2022 7.865 7.865 7.774 7.801 81,711 -0.05(-0.58%)
Feb 22, 2022 7.928 7.928 7.829 7.847 126,359 -0.10(-1.25%)
Feb 18, 2022 7.946 0 +0.04(+0.46%)
Feb 17, 2022 7.792 7.946 7.792 7.910 348,144 +0.12(+1.51%)
Feb 16, 2022 7.657 7.792 7.622 7.792 287,482 +0.15(+2.01%)
Feb 15, 2022 7.585 7.657 7.540 7.639 745,610 +0.05(+0.59%)
Feb 14, 2022 7.675 7.675 7.576 7.594 184,593 -0.06(-0.78%)
Feb 11, 2022 7.780 7.834 7.609 7.654 426,422 -0.13(-1.62%)
Feb 10, 2022 7.888 7.915 7.753 7.780 365,803 -0.11(-1.37%)
Feb 09, 2022 7.996 8.014 7.888 7.888 118,006 -0.08(-1.02%)
Feb 08, 2022 7.960 8.005 7.942 7.969 133,241 +0.01(+0.11%)
Feb 07, 2022 7.897 7.960 7.874 7.960 111,456 +0.09(+1.14%)
Feb 04, 2022 7.870 7.915 7.825 7.870 204,235 -0.02(-0.23%)
Feb 03, 2022 7.897 7.888 150,218 -0.06(-0.79%)
Feb 02, 2022 7.960 8.032 7.906 7.951 218,111 -0.02(-0.23%)
Feb 01, 2022 7.942 7.995 7.906 7.969 179,088 +0.05(+0.68%)
Jan 31, 2022 7.933 7.915 189,763 -0.02(-0.23%)
Jan 28, 2022 8.077 8.077 7.924 7.933 197,648 -0.16(-2.00%)
Jan 27, 2022 8.139 8.175 8.077 8.095 149,396 -0.04(-0.55%)
Jan 26, 2022 8.157 8.202 8.095 8.139 182,676 -0.02(-0.22%)
Jan 25, 2022 8.032 8.157 8.005 8.157 159,757 +0.08(+1.00%)
Jan 24, 2022 8.104 8.104 7.960 8.077 173,075 -0.03(-0.33%)
Jan 21, 2022 8.095 8.148 8.023 8.104 208,757 +0.04(+0.45%)
Jan 20, 2022 8.104 8.184 7.996 8.068 237,430 -0.04(-0.44%)
Jan 19, 2022 8.139 8.220 8.032 8.104 150,997 -0.04(-0.44%)
Jan 18, 2022 8.391 8.409 8.130 8.139 130,078 -0.29(-3.42%)
Jan 14, 2022 8.427 0 -0.04(-0.53%)
Jan 13, 2022 8.481 8.544 8.454 8.472 60,388 -0.01(-0.07%)
Jan 12, 2022 8.514 8.514 8.469 8.478 85,791 -0.02(-0.21%)
Jan 11, 2022 8.550 8.559 8.478 8.496 127,804 -0.04(-0.42%)
Jan 10, 2022 8.541 8.541 8.505 8.532 100,382 -0.03(-0.31%)
Jan 07, 2022 8.586 8.603 8.541 8.559 163,160 -0.03(-0.31%)
Jan 06, 2022 8.568 8.595 8.532 8.586 137,755 +0.00(+0.00%)
Jan 05, 2022 8.550 8.586 8.505 8.586 300,632 +0.00(+0.00%)
Jan 04, 2022 8.586 8.595 8.505 8.586 94,318 +0.00(+0.00%)
Jan 03, 2022 8.586 8.630 8.532 8.586 158,073 +0.01(+0.10%)
Dec 31, 2021 8.496 8.586 8.487 8.577 151,917 +0.09(+1.06%)
Dec 30, 2021 8.415 8.496 8.415 8.487 100,962 +0.04(+0.42%)
Dec 29, 2021 8.433 8.469 8.422 8.451 123,269 +0.03(+0.32%)
Dec 28, 2021 8.433 8.478 8.415 8.424 139,084 -0.02(-0.20%)
Dec 27, 2021 8.469 8.469 8.397 8.441 201,057 -0.03(-0.33%)
Dec 23, 2021 8.460 8.469 8.433 8.469 116,140 +0.04(+0.43%)
Dec 22, 2021 8.496 8.532 8.415 8.433 174,048 -0.04(-0.42%)
Dec 21, 2021 8.460 8.485 8.433 8.469 65,493 +0.01(+0.11%)
Dec 20, 2021 8.478 8.505 8.460 8.460 107,486 -0.04(-0.42%)
Dec 17, 2021 8.550 8.568 8.487 8.496 162,817 -0.04(-0.42%)
Dec 16, 2021 8.505 8.550 8.505 8.532 122,181 +0.05(+0.57%)
Dec 15, 2021 8.493 8.502 8.430 8.484 204,340 +0.00(+0.00%)
Dec 14, 2021 8.484 8.493 8.430 8.484 93,914 +0.02(+0.21%)
Dec 13, 2021 8.430 8.528 8.430 8.466 105,942 +0.01(+0.11%)
Dec 10, 2021 8.466 8.493 8.421 8.457 121,578 +0.00(+0.00%)
Dec 09, 2021 8.466 8.537 8.421 8.457 244,722 +0.03(+0.32%)
Dec 08, 2021 8.403 8.457 8.332 8.430 406,974 +0.03(+0.32%)
Dec 07, 2021 8.314 8.493 8.314 8.403 165,887 +0.08(+0.97%)
Dec 06, 2021 8.350 8.493 8.144 8.323 101,329 -0.04(-0.43%)
Dec 03, 2021 8.394 8.457 8.359 8.359 85,072 -0.06(-0.74%)
Dec 02, 2021 8.466 8.475 8.412 8.421 40,965 -0.04(-0.53%)
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.