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, 2022 6.899 6.945 6.844 6.844 290,566 -0.06(-0.93%)
Jun 29, 2022 6.881 6.916 6.835 6.909 223,185 +0.03(+0.40%)
Jun 28, 2022 6.780 6.918 6.752 6.881 160,836 +0.11(+1.63%)
Jun 27, 2022 6.734 6.771 6.670 6.771 155,949 +0.04(+0.55%)
Jun 24, 2022 6.651 6.734 6.624 6.734 141,819 +0.11(+1.66%)
Jun 23, 2022 6.560 6.653 6.550 6.624 105,211 +0.10(+1.55%)
Jun 22, 2022 6.504 6.559 6.468 6.523 246,231 +0.03(+0.42%)
Jun 21, 2022 6.569 6.569 6.477 6.495 148,263 +0.00(+0.00%)
Jun 17, 2022 6.578 6.605 6.468 6.495 167,269 -0.07(-1.12%)
Jun 16, 2022 6.578 6.624 6.523 6.569 212,829 -0.06(-0.83%)
Jun 15, 2022 6.624 6.716 6.550 6.624 77,740 +0.00(+0.00%)
Jun 14, 2022 6.725 6.771 6.604 6.624 193,903 -0.12(-1.72%)
Jun 13, 2022 6.813 6.813 6.676 6.740 228,188 -0.13(-1.86%)
Jun 10, 2022 6.960 6.969 6.859 6.868 212,126 -0.08(-1.18%)
Jun 09, 2022 7.097 7.106 6.950 6.950 96,955 -0.17(-2.44%)
Jun 08, 2022 7.124 7.132 7.097 7.124 160,861 -0.01(-0.13%)
Jun 07, 2022 7.124 7.152 7.088 7.133 72,156 +0.02(+0.26%)
Jun 06, 2022 7.206 7.225 7.088 7.115 67,185 -0.05(-0.77%)
Jun 03, 2022 7.197 7.206 7.106 7.170 85,146 -0.04(-0.51%)
Jun 02, 2022 7.188 7.252 7.133 7.206 319,260 +0.05(+0.64%)
Jun 01, 2022 7.152 7.216 7.106 7.161 229,779 +0.05(+0.64%)
May 31, 2022 7.097 7.142 6.996 7.115 155,350 +0.02(+0.26%)
May 27, 2022 7.014 7.142 7.014 7.097 208,146 +0.12(+1.70%)
May 26, 2022 6.886 6.996 6.886 6.978 219,467 +0.09(+1.33%)
May 25, 2022 6.713 6.896 6.703 6.886 364,469 +0.22(+3.29%)
May 24, 2022 6.621 6.694 6.621 6.667 239,142 +0.08(+1.25%)
May 23, 2022 6.548 6.603 6.530 6.585 173,667 +0.05(+0.84%)
May 20, 2022 6.539 6.539 6.447 6.530 476,664 +0.03(+0.42%)
May 19, 2022 6.530 6.530 6.466 6.502 250,770 -0.03(-0.42%)
May 18, 2022 6.566 6.566 6.493 6.530 473,210 -0.05(-0.70%)
May 17, 2022 6.612 6.649 6.557 6.575 134,656 -0.05(-0.69%)
May 16, 2022 6.694 6.713 6.621 6.621 169,221 -0.08(-1.23%)
May 13, 2022 6.767 6.777 6.703 6.703 145,999 -0.08(-1.17%)
May 12, 2022 6.764 6.819 6.737 6.783 161,924 +0.02(+0.34%)
May 11, 2022 6.810 6.810 6.755 6.760 124,447 -0.06(-0.87%)
May 10, 2022 6.901 6.919 6.764 6.819 154,875 +0.02(+0.27%)
May 09, 2022 6.828 6.837 6.746 6.801 142,662 -0.03(-0.40%)
May 06, 2022 6.819 6.874 6.773 6.828 292,068 +0.04(+0.54%)
May 05, 2022 6.828 6.865 6.773 6.792 267,512 -0.10(-1.45%)
May 04, 2022 6.901 6.901 6.764 6.892 216,467 +0.01(+0.13%)
May 03, 2022 6.937 6.956 6.828 6.883 154,483 +0.00(+0.00%)
May 02, 2022 6.992 7.019 6.874 6.883 167,515 -0.09(-1.31%)
Apr 29, 2022 7.037 7.047 6.874 6.974 167,385 -0.06(-0.91%)
Apr 28, 2022 6.865 7.047 6.828 7.037 270,860 +0.16(+2.38%)
Apr 27, 2022 6.919 6.919 6.828 6.874 136,553 +0.00(+0.00%)
Apr 26, 2022 6.892 6.892 6.828 6.874 228,875 -0.01(-0.13%)
Apr 25, 2022 6.892 6.937 6.828 6.883 147,574 -0.05(-0.66%)
Apr 22, 2022 6.992 7.019 6.910 6.928 145,669 -0.07(-1.04%)
Apr 21, 2022 7.037 7.037 6.937 7.001 196,749 -0.01(-0.13%)
Apr 20, 2022 6.928 7.010 6.910 7.010 136,896 +0.11(+1.58%)
Apr 19, 2022 6.883 6.969 6.801 6.901 324,396 -0.10(-1.43%)
Apr 18, 2022 6.946 7.028 6.946 7.001 202,024 -0.01(-0.13%)
Apr 14, 2022 7.001 7.056 6.974 7.010 243,536 -0.05(-0.77%)
Apr 13, 2022 6.983 7.101 6.983 7.065 217,190 +0.06(+0.83%)
Apr 12, 2022 7.116 7.143 6.998 7.007 175,405 -0.05(-0.77%)
Apr 11, 2022 7.161 7.215 7.052 7.061 140,161 -0.13(-1.77%)
Apr 08, 2022 7.188 7.234 7.152 7.188 105,140 +0.00(+0.00%)
Apr 07, 2022 7.225 7.270 7.161 7.188 126,442 -0.04(-0.50%)
Apr 06, 2022 7.252 7.274 7.215 7.225 103,148 -0.04(-0.50%)
Apr 05, 2022 7.424 7.469 7.261 7.261 181,168 -0.16(-2.20%)
Apr 04, 2022 7.442 7.487 7.379 7.424 158,972 +0.00(+0.00%)
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.