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 29, 2019 7.106 7.130 7.082 7.130 159,863 +0.01(+0.11%)
Mar 28, 2019 7.090 7.122 7.074 7.122 277,399 +0.03(+0.45%)
Mar 27, 2019 7.066 7.106 7.043 7.090 211,226 +0.02(+0.34%)
Mar 26, 2019 7.058 7.082 7.043 7.066 142,136 +0.00(+0.00%)
Mar 25, 2019 7.090 7.106 7.043 7.066 213,002 -0.03(-0.45%)
Mar 22, 2019 7.122 7.145 7.098 7.098 420,952 -0.02(-0.22%)
Mar 21, 2019 7.090 7.114 7.090 7.114 336,882 +0.03(+0.45%)
Mar 20, 2019 7.098 7.106 7.074 7.082 171,818 -0.03(-0.44%)
Mar 19, 2019 7.003 7.114 6.987 7.114 380,615 +0.12(+1.70%)
Mar 18, 2019 6.995 7.011 6.956 6.995 101,224 +0.00(+0.00%)
Mar 15, 2019 7.019 7.043 6.995 6.995 138,632 -0.02(-0.34%)
Mar 14, 2019 7.082 7.082 7.011 7.019 41,871 -0.04(-0.58%)
Mar 13, 2019 7.044 7.083 7.026 7.060 180,160 +0.01(+0.11%)
Mar 12, 2019 7.020 7.052 6.997 7.052 40,147 +0.04(+0.56%)
Mar 11, 2019 6.965 7.044 6.965 7.012 49,888 +0.02(+0.34%)
Mar 08, 2019 7.052 7.075 6.973 6.989 252,061 -0.07(-1.00%)
Mar 07, 2019 7.052 7.083 7.052 7.060 97,260 -0.01(-0.11%)
Mar 06, 2019 7.075 7.075 7.060 7.067 76,663 -0.01(-0.11%)
Mar 05, 2019 7.060 7.091 7.060 7.075 111,494 -0.01(-0.11%)
Mar 04, 2019 7.044 7.091 7.044 7.083 214,724 +0.00(+0.00%)
Mar 01, 2019 7.052 7.091 7.028 7.083 150,526 +0.02(+0.33%)
Feb 28, 2019 7.091 7.091 7.028 7.060 100,409 -0.03(-0.44%)
Feb 27, 2019 7.075 7.099 7.052 7.091 109,899 +0.02(+0.33%)
Feb 26, 2019 7.028 7.099 6.997 7.067 282,164 +0.05(+0.67%)
Feb 25, 2019 7.036 7.075 6.981 7.020 94,791 -0.02(-0.22%)
Feb 22, 2019 7.060 7.060 7.012 7.036 42,644 -0.02(-0.22%)
Feb 21, 2019 7.028 7.067 6.997 7.052 85,746 +0.00(+0.00%)
Feb 20, 2019 6.997 7.067 6.981 7.052 85,392 +0.07(+1.02%)
Feb 19, 2019 7.052 7.052 6.981 6.981 138,898 -0.08(-1.12%)
Feb 15, 2019 6.981 7.060 6.981 7.060 73,994 +0.06(+0.79%)
Feb 14, 2019 6.973 7.020 6.973 7.004 41,746 +0.01(+0.21%)
Feb 13, 2019 6.935 7.006 6.935 6.990 103,731 +0.03(+0.45%)
Feb 12, 2019 6.998 6.998 6.951 6.958 72,798 -0.03(-0.45%)
Feb 11, 2019 6.911 6.990 6.911 6.990 158,189 +0.08(+1.14%)
Feb 08, 2019 6.904 6.958 6.896 6.911 89,229 +0.00(+0.00%)
Feb 07, 2019 6.904 6.951 6.904 6.911 115,579 +0.00(+0.00%)
Feb 06, 2019 6.951 6.966 6.888 6.911 201,214 -0.04(-0.56%)
Feb 05, 2019 6.943 6.966 6.919 6.951 85,125 +0.01(+0.11%)
Feb 04, 2019 6.943 6.974 6.904 6.943 140,228 -0.03(-0.45%)
Feb 01, 2019 6.951 6.974 6.931 6.974 94,073 +0.04(+0.57%)
Jan 31, 2019 6.911 6.935 6.864 6.935 690,116 +0.06(+0.91%)
Jan 30, 2019 6.817 6.872 6.817 6.872 140,932 +0.05(+0.81%)
Jan 29, 2019 6.841 6.888 6.817 6.817 96,874 -0.05(-0.69%)
Jan 28, 2019 6.888 6.888 6.841 6.864 61,585 -0.02(-0.34%)
Jan 25, 2019 6.880 6.911 6.872 6.888 168,005 +0.03(+0.46%)
Jan 24, 2019 6.888 6.904 6.849 6.856 169,833 -0.02(-0.34%)
Jan 23, 2019 6.786 6.880 6.778 6.880 78,980 +0.07(+1.04%)
Jan 22, 2019 6.802 6.817 6.783 6.809 47,677 +0.01(+0.12%)
Jan 18, 2019 6.770 6.802 6.762 6.802 61,185 +0.03(+0.46%)
Jan 17, 2019 6.809 6.825 6.762 6.770 86,675 -0.02(-0.35%)
Jan 16, 2019 6.809 6.849 6.794 6.794 132,614 -0.05(-0.69%)
Jan 15, 2019 6.841 6.864 6.794 6.841 162,491 -0.01(-0.11%)
Jan 14, 2019 6.880 6.880 6.811 6.849 117,489 -0.02(-0.36%)
Jan 11, 2019 6.811 6.873 6.795 6.873 205,232 +0.07(+1.03%)
Jan 10, 2019 6.772 6.803 6.733 6.803 210,181 +0.07(+1.04%)
Jan 09, 2019 6.670 6.741 6.647 6.733 267,429 +0.05(+0.82%)
Jan 08, 2019 6.662 6.702 6.655 6.678 88,278 +0.02(+0.23%)
Jan 07, 2019 6.577 6.670 6.577 6.662 166,846 +0.09(+1.31%)
Jan 04, 2019 6.600 6.608 6.530 6.577 251,579 -0.05(-0.71%)
Jan 03, 2019 6.584 6.631 6.569 6.623 237,227 +0.07(+1.07%)
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.