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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2006 7.051 7.097 7.037 7.089 107,706 +0.05(+0.75%)
Jul 28, 2006 7.036 7.089 6.998 7.036 80,845 +0.02(+0.32%)
Jul 27, 2006 6.938 7.029 6.938 7.013 41,679 +0.02(+0.22%)
Jul 26, 2006 6.930 7.006 6.930 6.998 61,130 +0.05(+0.76%)
Jul 25, 2006 6.915 6.968 6.885 6.945 74,362 +0.02(+0.33%)
Jul 24, 2006 6.915 6.923 6.855 6.923 49,618 +0.07(+0.99%)
Jul 21, 2006 6.840 6.877 6.817 6.855 54,249 +0.01(+0.11%)
Jul 20, 2006 6.840 6.900 6.840 6.847 75,023 +0.00(+0.00%)
Jul 19, 2006 6.840 6.870 6.840 6.847 94,739 -0.01(-0.11%)
Jul 18, 2006 6.840 6.877 6.802 6.855 85,873 +0.00(+0.00%)
Jul 17, 2006 6.877 6.893 6.847 6.855 70,128 -0.02(-0.22%)
Jul 14, 2006 6.877 6.923 6.840 6.870 76,214 -0.02(-0.33%)
Jul 13, 2006 6.900 6.945 6.841 6.893 78,860 -0.01(-0.11%)
Jul 12, 2006 6.938 6.953 6.893 6.900 92,224 -0.03(-0.44%)
Jul 11, 2006 6.893 6.945 6.888 6.930 56,764 +0.00(+0.00%)
Jul 10, 2006 6.938 6.938 6.885 6.930 75,023 +0.01(+0.11%)
Jul 07, 2006 6.900 6.953 6.877 6.923 71,054 +0.05(+0.66%)
Jul 06, 2006 6.840 6.900 6.832 6.877 67,349 +0.04(+0.55%)
Jul 05, 2006 6.817 6.870 6.802 6.840 90,240 +0.00(+0.00%)
Jul 03, 2006 6.764 6.840 6.764 6.840 53,456 +0.05(+0.67%)
Jun 30, 2006 6.734 6.794 6.726 6.794 126,362 +0.03(+0.45%)
Jun 29, 2006 6.719 6.764 6.688 6.764 103,736 +0.05(+0.67%)
Jun 28, 2006 6.764 6.764 6.681 6.719 113,395 -0.04(-0.56%)
Jun 27, 2006 6.779 6.840 6.734 6.756 127,950 -0.04(-0.56%)
Jun 26, 2006 6.802 6.832 6.772 6.794 75,420 -0.01(-0.11%)
Jun 23, 2006 6.802 6.832 6.779 6.802 56,367 -0.01(-0.11%)
Jun 22, 2006 6.893 6.915 6.802 6.809 141,314 -0.10(-1.42%)
Jun 21, 2006 6.938 6.945 6.877 6.908 76,346 -0.02(-0.33%)
Jun 20, 2006 6.968 6.983 6.900 6.930 109,955 -0.05(-0.65%)
Jun 19, 2006 6.991 7.029 6.976 6.976 56,102 -0.03(-0.43%)
Jun 16, 2006 7.029 7.051 7.006 7.006 20,112 -0.03(-0.43%)
Jun 15, 2006 6.991 7.036 6.991 7.036 106,118 +0.03(+0.43%)
Jun 14, 2006 7.029 7.051 6.998 7.006 75,817 -0.02(-0.32%)
Jun 13, 2006 7.089 7.112 7.029 7.029 73,965 -0.07(-0.96%)
Jun 12, 2006 7.142 7.165 7.097 7.097 85,212 -0.06(-0.84%)
Jun 09, 2006 7.089 7.180 7.089 7.157 57,293 +0.02(+0.32%)
Jun 08, 2006 7.202 7.202 7.134 7.134 64,173 -0.05(-0.74%)
Jun 07, 2006 7.301 7.301 7.187 7.187 96,459 -0.12(-1.65%)
Jun 06, 2006 7.180 7.346 7.165 7.308 118,159 +0.10(+1.36%)
Jun 05, 2006 7.248 7.248 7.180 7.210 54,779 -0.08(-1.04%)
Jun 02, 2006 7.240 7.293 7.240 7.286 117,497 +0.06(+0.84%)
Jun 01, 2006 7.142 7.255 7.130 7.225 140,917 +0.08(+1.16%)
May 31, 2006 7.134 7.149 7.089 7.142 72,112 +0.06(+0.85%)
May 30, 2006 7.134 7.149 7.081 7.081 73,303 -0.01(-0.11%)
May 26, 2006 7.066 7.097 7.059 7.089 85,212 +0.02(+0.32%)
May 25, 2006 7.097 7.104 7.051 7.066 62,718 -0.02(-0.21%)
May 24, 2006 7.081 7.104 7.044 7.081 115,512 +0.01(+0.11%)
May 23, 2006 7.089 7.142 7.074 7.074 59,145 -0.03(-0.43%)
May 22, 2006 7.149 7.165 7.081 7.104 80,581 -0.05(-0.63%)
May 19, 2006 7.119 7.165 7.119 7.149 158,648 +0.01(+0.11%)
May 18, 2006 7.142 7.172 7.104 7.142 209,722 -0.01(-0.11%)
May 17, 2006 7.142 7.195 7.142 7.149 112,469 +0.01(+0.11%)
May 16, 2006 7.218 7.293 7.142 7.142 219,117 -0.10(-1.36%)
May 15, 2006 7.240 7.278 7.210 7.240 107,838 -0.01(-0.10%)
May 12, 2006 7.270 7.331 7.243 7.248 55,837 -0.01(-0.10%)
May 11, 2006 7.346 7.346 7.255 7.255 407,139 -0.13(-1.74%)
May 10, 2006 7.391 7.429 7.384 7.384 88,123 -0.03(-0.41%)
May 09, 2006 7.286 9.069 7.278 7.414 921,191 +0.13(+1.76%)
May 08, 2006 7.263 7.316 7.255 7.286 71,980 -0.01(-0.10%)
May 05, 2006 7.255 7.293 7.225 7.293 154,017 +0.00(+0.00%)
May 04, 2006 7.316 7.331 7.255 7.293 82,830 -0.02(-0.31%)
May 03, 2006 7.270 7.376 7.233 7.316 123,981 +0.01(+0.10%)
May 02, 2006 7.218 7.308 7.214 7.308 51,735 +0.02(+0.21%)
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.