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 (%)
Mar 30, 2007 7.581 7.588 7.558 7.558 31,356 -0.02(-0.30%)
Mar 29, 2007 7.543 7.581 7.528 7.581 60,993 +0.03(+0.40%)
Mar 28, 2007 7.551 7.581 7.538 7.551 36,384 +0.01(+0.10%)
Mar 27, 2007 7.528 7.573 7.490 7.543 152,285 -0.02(-0.20%)
Mar 26, 2007 7.498 7.558 7.498 7.558 102,670 +0.05(+0.70%)
Mar 23, 2007 7.490 7.535 7.445 7.505 134,556 +0.02(+0.20%)
Mar 22, 2007 7.483 7.520 7.483 7.490 111,270 +0.01(+0.10%)
Mar 21, 2007 7.483 7.528 7.467 7.483 103,331 +0.01(+0.10%)
Mar 20, 2007 7.483 7.528 7.475 7.475 80,707 -0.04(-0.50%)
Mar 19, 2007 7.498 7.528 7.475 7.513 40,353 +0.00(+0.00%)
Mar 16, 2007 7.513 7.528 7.490 7.513 61,125 +0.00(+0.00%)
Mar 15, 2007 7.520 7.520 7.492 7.513 37,442 -0.01(-0.10%)
Mar 14, 2007 7.558 7.558 7.483 7.520 172,793 -0.10(-1.29%)
Mar 13, 2007 7.634 7.626 7.513 7.619 92,747 -0.02(-0.20%)
Mar 12, 2007 7.581 7.634 7.566 7.634 39,824 +0.04(+0.50%)
Mar 09, 2007 7.558 7.596 7.505 7.596 104,522 +0.04(+0.50%)
Mar 08, 2007 7.528 7.558 7.520 7.558 35,855 +0.02(+0.20%)
Mar 07, 2007 7.535 7.543 7.505 7.543 30,959 +0.01(+0.10%)
Mar 06, 2007 7.513 7.535 7.460 7.535 73,298 +0.01(+0.10%)
Mar 05, 2007 7.528 7.551 7.498 7.528 78,590 +0.00(+0.00%)
Mar 02, 2007 7.513 7.528 7.483 7.528 46,175 +0.03(+0.40%)
Mar 01, 2007 7.513 7.528 7.483 7.498 56,098 -0.02(-0.20%)
Feb 28, 2007 7.483 7.513 7.467 7.513 55,304 +0.04(+0.51%)
Feb 27, 2007 7.460 7.505 7.460 7.475 81,633 +0.00(+0.00%)
Feb 26, 2007 7.430 7.475 7.422 7.475 69,229 +0.03(+0.41%)
Feb 23, 2007 7.475 7.475 7.422 7.445 125,824 -0.03(-0.40%)
Feb 22, 2007 7.467 7.475 7.422 7.475 81,633 +0.02(+0.24%)
Feb 21, 2007 7.407 7.483 7.407 7.457 150,830 -0.01(-0.14%)
Feb 20, 2007 7.430 7.483 7.430 7.467 135,085 -0.01(-0.10%)
Feb 16, 2007 7.445 7.483 7.415 7.475 70,519 +0.02(+0.30%)
Feb 15, 2007 7.460 7.467 7.407 7.452 83,353 +0.01(+0.10%)
Feb 14, 2007 7.422 7.452 7.407 7.445 76,473 -0.01(-0.10%)
Feb 13, 2007 7.467 7.467 7.422 7.452 34,168 -0.04(-0.50%)
Feb 12, 2007 7.467 7.513 7.452 7.490 108,491 +0.02(+0.20%)
Feb 09, 2007 7.452 7.505 7.437 7.475 227,965 +0.00(+0.00%)
Feb 08, 2007 7.505 7.543 7.475 7.475 96,054 -0.05(-0.70%)
Feb 07, 2007 7.535 7.551 7.475 7.528 93,541 -0.01(-0.10%)
Feb 06, 2007 7.513 7.558 7.483 7.535 93,805 +0.03(+0.40%)
Feb 05, 2007 7.535 7.551 7.475 7.505 119,737 -0.03(-0.40%)
Feb 02, 2007 7.520 7.551 7.520 7.535 61,919 +0.02(+0.30%)
Feb 01, 2007 7.505 7.535 7.490 7.513 40,485 -0.01(-0.10%)
Jan 31, 2007 7.483 7.528 7.445 7.520 84,676 +0.01(+0.10%)
Jan 30, 2007 7.498 7.528 7.475 7.513 67,476 +0.04(+0.51%)
Jan 29, 2007 7.483 7.528 7.475 7.475 126,353 -0.01(-0.10%)
Jan 26, 2007 7.445 7.634 7.415 7.483 159,430 +0.00(+0.00%)
Jan 25, 2007 7.543 7.558 7.483 7.483 100,685 -0.08(-1.00%)
Jan 24, 2007 7.520 7.558 7.520 7.558 73,695 +0.02(+0.20%)
Jan 23, 2007 7.535 7.558 7.490 7.543 73,165 +0.00(+0.00%)
Jan 22, 2007 7.543 7.551 7.520 7.543 61,125 +0.02(+0.20%)
Jan 19, 2007 7.505 7.558 7.498 7.528 107,301 +0.01(+0.10%)
Jan 18, 2007 7.483 7.535 7.452 7.520 76,076 +0.01(+0.10%)
Jan 17, 2007 7.483 7.520 7.422 7.513 125,294 +0.03(+0.40%)
Jan 16, 2007 7.483 7.520 7.467 7.483 63,639 -0.05(-0.60%)
Jan 12, 2007 7.498 7.558 7.483 7.528 104,654 +0.02(+0.30%)
Jan 11, 2007 7.490 7.520 7.483 7.505 52,128 -0.03(-0.40%)
Jan 10, 2007 7.490 7.535 7.483 7.535 121,325 +0.01(+0.10%)
Jan 09, 2007 7.498 7.528 7.490 7.528 82,295 +0.02(+0.30%)
Jan 08, 2007 7.543 7.543 7.483 7.505 158,900 -0.05(-0.60%)
Jan 05, 2007 7.483 7.551 7.467 7.551 113,651 +0.01(+0.10%)
Jan 04, 2007 7.498 7.543 7.490 7.543 81,236 +0.04(+0.50%)
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.