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 (%)
Jun 30, 2005 7.558 7.603 7.558 7.603 108,499 +0.04(+0.50%)
Jun 29, 2005 7.558 7.588 7.520 7.565 96,194 +0.01(+0.10%)
Jun 28, 2005 7.482 7.558 7.482 7.558 107,176 +0.07(+0.91%)
Jun 27, 2005 7.490 7.520 7.474 7.490 98,179 -0.02(-0.30%)
Jun 24, 2005 7.452 7.512 7.452 7.512 90,637 +0.05(+0.61%)
Jun 23, 2005 7.474 7.490 7.452 7.467 104,927 +0.01(+0.10%)
Jun 22, 2005 7.474 7.474 7.459 7.459 121,070 -0.02(-0.20%)
Jun 21, 2005 7.444 7.474 7.444 7.474 110,087 +0.04(+0.51%)
Jun 20, 2005 7.429 7.520 7.414 7.437 180,745 -0.01(-0.10%)
Jun 17, 2005 7.444 7.505 7.437 7.444 137,742 +0.02(+0.20%)
Jun 16, 2005 7.406 7.444 7.384 7.429 144,754 +0.04(+0.51%)
Jun 15, 2005 7.422 7.422 7.391 7.391 60,601 -0.02(-0.31%)
Jun 14, 2005 7.437 7.437 7.399 7.414 80,316 -0.02(-0.20%)
Jun 13, 2005 7.406 7.437 7.399 7.429 51,206 -0.01(-0.10%)
Jun 10, 2005 7.459 7.459 7.414 7.437 115,777 -0.05(-0.71%)
Jun 09, 2005 7.444 7.558 7.437 7.490 177,040 +0.05(+0.61%)
Jun 08, 2005 7.414 7.482 7.406 7.444 84,153 +0.02(+0.31%)
Jun 07, 2005 7.406 7.444 7.384 7.422 150,841 +0.02(+0.31%)
Jun 06, 2005 7.444 7.452 7.376 7.399 175,187 -0.04(-0.51%)
Jun 03, 2005 7.437 7.482 7.429 7.437 88,123 -0.02(-0.20%)
Jun 02, 2005 7.429 7.467 7.422 7.452 99,502 +0.02(+0.20%)
Jun 01, 2005 7.399 7.452 7.369 7.437 220,307 +0.05(+0.72%)
May 31, 2005 7.376 7.399 7.354 7.384 122,657 +0.04(+0.51%)
May 27, 2005 7.331 7.376 7.331 7.346 84,682 +0.01(+0.10%)
May 26, 2005 7.361 7.361 7.293 7.338 98,973 +0.02(+0.31%)
May 25, 2005 7.323 7.369 7.270 7.316 196,490 -0.02(-0.21%)
May 24, 2005 7.301 7.346 7.301 7.331 117,365 +0.03(+0.41%)
May 23, 2005 7.301 7.331 7.263 7.301 129,670 +0.00(+0.00%)
May 20, 2005 7.308 7.316 7.278 7.301 83,889 +0.02(+0.21%)
May 19, 2005 7.331 7.331 7.286 7.286 132,846 -0.05(-0.62%)
May 18, 2005 7.323 7.331 7.301 7.331 62,982 +0.05(+0.62%)
May 17, 2005 7.255 7.286 7.255 7.286 119,217 +0.02(+0.31%)
May 16, 2005 7.233 7.263 7.211 7.263 66,952 +0.04(+0.52%)
May 13, 2005 7.202 7.225 7.180 7.225 70,128 +0.02(+0.21%)
May 12, 2005 7.180 7.218 7.165 7.210 64,570 +0.01(+0.10%)
May 11, 2005 7.225 7.225 7.163 7.202 63,909 -0.05(-0.63%)
May 10, 2005 7.172 7.316 7.172 7.248 106,779 +0.08(+1.05%)
May 09, 2005 7.180 7.187 7.157 7.172 48,957 -0.01(-0.11%)
May 06, 2005 7.180 7.218 7.149 7.180 92,489 -0.06(-0.84%)
May 05, 2005 7.225 7.240 7.202 7.240 81,110 +0.04(+0.52%)
May 04, 2005 7.180 7.218 7.157 7.202 62,982 +0.04(+0.53%)
May 03, 2005 7.165 7.202 7.149 7.165 78,199 -0.02(-0.32%)
May 02, 2005 7.149 7.187 7.149 7.187 74,626 +0.01(+0.11%)
Apr 29, 2005 7.119 7.180 7.119 7.180 106,515 +0.02(+0.21%)
Apr 28, 2005 7.112 7.165 7.112 7.165 64,570 +0.06(+0.85%)
Apr 27, 2005 7.074 7.112 7.051 7.104 75,420 +0.05(+0.75%)
Apr 26, 2005 7.066 7.097 7.051 7.051 88,255 -0.04(-0.53%)
Apr 25, 2005 7.059 7.104 7.044 7.089 65,761 +0.05(+0.64%)
Apr 22, 2005 7.097 7.097 7.036 7.044 114,189 -0.01(-0.09%)
Apr 21, 2005 7.104 7.104 7.044 7.050 100,031 -0.05(-0.76%)
Apr 20, 2005 7.066 7.104 7.066 7.104 50,677 -0.02(-0.21%)
Apr 19, 2005 7.066 7.127 7.066 7.119 70,392 +0.02(+0.32%)
Apr 18, 2005 7.066 7.104 7.044 7.097 77,670 +0.02(+0.21%)
Apr 15, 2005 7.029 7.089 7.029 7.081 81,374 +0.03(+0.43%)
Apr 14, 2005 7.029 7.074 6.998 7.051 61,527 +0.01(+0.11%)
Apr 13, 2005 6.998 7.066 6.998 7.044 62,056 -0.04(-0.53%)
Apr 12, 2005 7.029 7.081 6.983 7.081 101,090 +0.05(+0.75%)
Apr 11, 2005 6.991 7.029 6.968 7.029 83,359 +0.05(+0.76%)
Apr 08, 2005 6.998 7.021 6.961 6.976 53,191 -0.02(-0.32%)
Apr 07, 2005 6.976 7.029 6.976 6.998 114,586 +0.00(+0.00%)
Apr 06, 2005 6.945 7.029 6.930 6.998 62,453 +0.05(+0.65%)
Apr 05, 2005 6.953 6.968 6.938 6.953 77,140 -0.01(-0.11%)
Apr 04, 2005 6.938 6.968 6.900 6.961 70,657 +0.02(+0.22%)
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.