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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.115 -0.005 (-0.07%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Mar 28, 2013 8.170 8.238 8.148 8.178 174,931 +0.00(+0.00%)
Mar 27, 2013 8.117 8.178 8.102 8.178 113,604 +0.11(+1.31%)
Mar 26, 2013 8.057 8.148 8.034 8.072 170,390 -0.01(-0.09%)
Mar 25, 2013 8.095 8.140 8.034 8.080 160,567 -0.02(-0.28%)
Mar 22, 2013 8.095 8.140 8.065 8.102 160,738 -0.04(-0.46%)
Mar 21, 2013 8.170 8.208 8.080 8.140 245,981 -0.05(-0.65%)
Mar 20, 2013 8.087 8.201 8.087 8.193 162,414 +0.10(+1.21%)
Mar 19, 2013 8.095 8.155 8.042 8.095 227,527 +0.00(+0.00%)
Mar 18, 2013 7.876 8.163 7.876 8.095 372,604 +0.16(+2.00%)
Mar 15, 2013 8.027 8.036 7.861 7.936 375,683 -0.11(-1.31%)
Mar 14, 2013 8.261 8.299 7.966 8.041 655,184 -0.22(-2.66%)
Mar 13, 2013 8.314 8.322 8.261 8.261 166,034 -0.09(-1.09%)
Mar 12, 2013 8.390 8.390 8.276 8.352 257,792 -0.04(-0.45%)
Mar 11, 2013 8.427 8.488 8.382 8.390 203,983 -0.03(-0.36%)
Mar 08, 2013 8.541 8.563 8.397 8.420 254,613 -0.14(-1.59%)
Mar 07, 2013 8.548 8.579 8.533 8.556 176,326 +0.00(+0.00%)
Mar 06, 2013 8.541 8.586 8.541 8.556 95,007 +0.01(+0.09%)
Mar 05, 2013 8.526 8.586 8.521 8.548 86,479 +0.05(+0.53%)
Mar 04, 2013 8.533 8.586 8.503 8.503 96,357 -0.02(-0.27%)
Mar 01, 2013 8.511 8.585 8.495 8.526 150,378 -0.01(-0.09%)
Feb 28, 2013 8.503 8.563 8.503 8.533 99,382 +0.02(+0.27%)
Feb 27, 2013 8.526 8.571 8.511 8.511 89,394 +0.00(+0.00%)
Feb 26, 2013 8.548 8.579 8.503 8.511 107,166 -0.06(-0.71%)
Feb 22, 2013 8.586 8.631 8.511 8.571 125,633 +0.01(+0.09%)
Feb 21, 2013 8.503 8.563 8.503 8.563 125,161 +0.05(+0.53%)
Feb 20, 2013 8.586 8.601 8.503 8.518 99,157 -0.08(-0.97%)
Feb 19, 2013 8.503 8.609 8.503 8.601 97,774 +0.08(+0.89%)
Feb 15, 2013 8.548 8.579 8.518 8.526 88,640 -0.05(-0.53%)
Feb 14, 2013 8.571 8.616 8.503 8.571 157,789 -0.02(-0.18%)
Feb 13, 2013 8.677 8.677 8.586 8.586 89,178 -0.13(-1.47%)
Feb 12, 2013 8.647 8.715 8.609 8.715 96,470 +0.08(+0.87%)
Feb 11, 2013 8.631 8.647 8.624 8.639 64,057 +0.01(+0.09%)
Feb 08, 2013 8.586 8.639 8.586 8.631 65,499 +0.05(+0.62%)
Feb 07, 2013 8.654 8.662 8.548 8.579 120,457 -0.05(-0.61%)
Feb 06, 2013 8.669 8.692 8.586 8.631 135,551 -0.04(-0.44%)
Feb 04, 2013 8.654 8.677 8.594 8.669 160,720 +0.02(+0.26%)
Feb 01, 2013 8.624 8.692 8.616 8.647 101,655 +0.03(+0.35%)
Jan 31, 2013 8.563 8.624 8.556 8.616 128,324 +0.03(+0.35%)
Jan 30, 2013 8.548 8.609 8.548 8.586 144,452 +0.01(+0.09%)
Jan 29, 2013 8.639 8.722 8.541 8.579 195,371 -0.08(-0.87%)
Jan 28, 2013 8.775 8.776 8.654 8.654 139,266 -0.14(-1.63%)
Jan 25, 2013 8.760 8.805 8.748 8.798 61,495 +0.03(+0.34%)
Jan 24, 2013 8.805 8.835 8.760 8.767 111,073 -0.07(-0.77%)
Jan 23, 2013 8.843 8.843 8.790 8.835 91,191 +0.00(+0.00%)
Jan 22, 2013 8.813 8.843 8.775 8.835 98,366 +0.02(+0.26%)
Jan 18, 2013 8.752 8.813 8.745 8.813 111,536 +0.05(+0.60%)
Jan 17, 2013 8.820 8.835 8.760 8.760 149,749 -0.08(-0.86%)
Jan 16, 2013 8.760 8.835 8.692 8.835 87,980 +0.07(+0.78%)
Jan 15, 2013 8.835 8.835 8.737 8.767 289,898 -0.01(-0.09%)
Jan 14, 2013 8.813 8.828 8.730 8.775 129,872 -0.06(-0.68%)
Jan 11, 2013 8.828 8.881 8.775 8.835 97,905 -0.01(-0.10%)
Jan 10, 2013 8.904 8.904 8.820 8.843 190,458 -0.05(-0.59%)
Jan 09, 2013 8.828 8.904 8.798 8.896 132,588 +0.11(+1.29%)
Jan 08, 2013 8.699 8.835 8.699 8.783 185,814 -0.03(-0.34%)
Jan 07, 2013 8.767 8.813 8.730 8.813 268,076 +0.02(+0.17%)
Jan 04, 2013 8.760 8.851 8.715 8.798 280,618 +0.10(+1.13%)
Jan 03, 2013 8.699 8.775 8.654 8.699 125,879 +0.02(+0.26%)
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.