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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.155 +0.045 (+0.63%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 12, 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 (%)
Apr 28, 2006 7.270 7.323 7.270 7.316 49,618 +0.02(+0.31%)
Apr 27, 2006 7.255 7.293 7.248 7.293 93,283 +0.04(+0.52%)
Apr 26, 2006 7.187 7.255 7.146 7.255 64,835 +0.08(+1.05%)
Apr 25, 2006 7.210 7.240 7.165 7.180 88,784 -0.04(-0.52%)
Apr 24, 2006 7.165 7.225 7.165 7.218 42,076 +0.07(+0.95%)
Apr 21, 2006 7.104 7.180 7.104 7.149 49,221 +0.03(+0.42%)
Apr 20, 2006 7.119 7.165 7.112 7.119 70,128 +0.00(+0.00%)
Apr 19, 2006 7.119 7.172 7.119 7.119 49,221 +0.00(+0.00%)
Apr 18, 2006 7.097 7.149 7.089 7.119 107,573 -0.01(-0.11%)
Apr 17, 2006 7.127 7.149 7.119 7.127 62,585 +0.00(+0.00%)
Apr 13, 2006 7.142 7.165 7.104 7.127 35,328 -0.02(-0.21%)
Apr 12, 2006 7.157 7.172 7.104 7.142 93,945 -0.01(-0.11%)
Apr 11, 2006 7.127 7.180 7.124 7.149 93,415 -0.01(-0.11%)
Apr 10, 2006 7.119 7.195 7.109 7.157 123,848 -0.04(-0.53%)
Apr 07, 2006 7.225 7.248 7.180 7.195 87,064 -0.05(-0.73%)
Apr 06, 2006 7.225 7.255 7.208 7.248 74,362 -0.01(-0.10%)
Apr 05, 2006 7.187 7.255 7.187 7.255 67,481 +0.05(+0.63%)
Apr 04, 2006 7.165 7.218 7.149 7.210 54,382 +0.03(+0.42%)
Apr 03, 2006 7.119 7.187 7.104 7.180 124,774 +0.08(+1.06%)
Mar 31, 2006 7.142 7.149 7.104 7.104 130,861 -0.02(-0.32%)
Mar 30, 2006 7.165 7.172 7.127 7.127 59,542 -0.02(-0.32%)
Mar 29, 2006 7.149 7.202 7.127 7.149 110,881 -0.02(-0.32%)
Mar 28, 2006 7.202 7.210 7.165 7.172 71,318 -0.05(-0.63%)
Mar 27, 2006 7.278 7.286 7.202 7.218 105,456 +0.00(+0.00%)
Mar 24, 2006 7.293 7.293 7.202 7.218 135,095 -0.07(-0.93%)
Mar 23, 2006 7.255 7.308 7.240 7.286 164,073 +0.04(+0.52%)
Mar 22, 2006 7.165 7.248 7.165 7.248 93,283 +0.08(+1.05%)
Mar 21, 2006 7.218 7.233 7.165 7.172 90,637 -0.04(-0.52%)
Mar 20, 2006 7.195 7.218 7.187 7.210 57,293 +0.02(+0.21%)
Mar 17, 2006 7.149 7.202 7.134 7.195 51,074 +0.02(+0.32%)
Mar 16, 2006 7.142 7.172 7.119 7.172 101,354 +0.03(+0.42%)
Mar 15, 2006 7.112 7.165 7.101 7.142 101,222 +0.00(+0.00%)
Mar 14, 2006 7.119 7.149 7.112 7.142 58,484 +0.01(+0.11%)
Mar 13, 2006 7.134 7.157 7.112 7.134 76,346 -0.02(-0.32%)
Mar 10, 2006 7.119 7.165 7.119 7.157 73,303 -0.02(-0.21%)
Mar 09, 2006 7.112 7.195 7.112 7.172 116,703 +0.00(+0.00%)
Mar 08, 2006 7.149 7.180 7.074 7.172 135,492 +0.01(+0.11%)
Mar 07, 2006 7.180 7.195 7.157 7.165 75,420 -0.03(-0.42%)
Mar 06, 2006 7.202 7.210 7.165 7.195 123,187 -0.01(-0.10%)
Mar 03, 2006 7.180 7.210 7.157 7.202 84,550 -0.02(-0.21%)
Mar 02, 2006 7.187 7.218 7.180 7.218 92,357 +0.04(+0.53%)
Mar 01, 2006 7.165 7.195 7.165 7.180 143,431 +0.00(+0.00%)
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%)
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.