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 (%)
Jul 31, 2009 6.560 6.576 6.515 6.568 106,454 +0.06(+0.93%)
Jul 30, 2009 6.492 6.557 6.462 6.508 131,709 +0.02(+0.23%)
Jul 29, 2009 6.613 6.613 6.417 6.492 120,566 +0.00(+0.00%)
Jul 28, 2009 6.424 6.492 6.379 6.492 131,597 +0.08(+1.18%)
Jul 27, 2009 6.372 6.515 6.311 6.417 172,664 +0.04(+0.59%)
Jul 24, 2009 6.492 6.492 6.273 6.379 1,719 -0.08(-1.17%)
Jul 23, 2009 6.409 6.515 6.409 6.455 99,991 +0.01(+0.12%)
Jul 22, 2009 6.424 6.537 6.349 6.447 139,332 +0.06(+0.95%)
Jul 21, 2009 6.296 6.387 6.296 6.387 88,931 +0.05(+0.84%)
Jul 20, 2009 6.409 6.455 6.273 6.334 173,395 -0.01(-0.12%)
Jul 17, 2009 6.273 6.364 6.235 6.341 110,939 -0.03(-0.47%)
Jul 16, 2009 6.304 6.462 6.304 6.372 89,802 -0.02(-0.24%)
Jul 15, 2009 6.273 6.447 6.273 6.387 102,393 +0.30(+4.97%)
Jul 14, 2009 6.251 6.364 6.084 6.084 55,260 -0.20(-3.25%)
Jul 13, 2009 6.296 6.356 6.233 6.288 45,804 +0.13(+2.09%)
Jul 10, 2009 6.364 6.424 6.160 6.160 87,445 -0.28(-4.34%)
Jul 09, 2009 6.372 6.477 6.275 6.440 108,868 +0.12(+1.91%)
Jul 08, 2009 6.122 6.319 6.122 6.319 97,262 +0.17(+2.70%)
Jul 07, 2009 6.190 6.213 6.084 6.152 72,219 +0.03(+0.49%)
Jul 06, 2009 6.062 6.160 5.994 6.122 134,626 +0.06(+1.00%)
Jul 02, 2009 6.107 6.107 6.047 6.062 63,136 -0.03(-0.46%)
Jul 01, 2009 6.122 6.122 6.009 6.090 93,493 +0.07(+1.22%)
Jun 30, 2009 6.122 6.160 6.009 6.016 117,970 -0.03(-0.50%)
Jun 29, 2009 6.364 6.364 6.047 6.047 134,750 -0.11(-1.84%)
Jun 26, 2009 6.235 6.266 6.145 6.160 78,128 -0.05(-0.73%)
Jun 25, 2009 6.137 6.273 6.122 6.205 105,763 -0.02(-0.36%)
Jun 24, 2009 6.107 6.266 6.107 6.228 101,045 +0.10(+1.60%)
Jun 23, 2009 6.062 6.137 6.024 6.130 58,978 +0.08(+1.25%)
Jun 22, 2009 6.152 6.152 5.835 6.054 152,180 -0.07(-1.11%)
Jun 19, 2009 6.152 6.152 6.047 6.122 63,721 +0.03(+0.50%)
Jun 18, 2009 6.273 6.311 6.077 6.092 171,604 -0.11(-1.83%)
Jun 17, 2009 6.160 6.281 6.160 6.205 76,812 +0.00(+0.00%)
Jun 16, 2009 6.054 6.243 6.054 6.205 40,226 +0.08(+1.23%)
Jun 15, 2009 6.304 6.304 6.084 6.130 106,548 -0.07(-1.10%)
Jun 12, 2009 6.243 6.379 6.047 6.198 87,841 -0.08(-1.20%)
Jun 11, 2009 6.304 6.341 6.235 6.273 68,602 -0.13(-2.01%)
Jun 10, 2009 6.719 6.780 6.372 6.402 88,053 -0.06(-0.94%)
Jun 09, 2009 6.432 6.606 6.432 6.462 104,829 +0.03(+0.47%)
Jun 08, 2009 6.296 6.477 6.296 6.432 68,722 +0.11(+1.67%)
Jun 05, 2009 6.304 6.364 6.273 6.326 79,380 +0.01(+0.08%)
Jun 04, 2009 6.273 6.394 6.213 6.321 109,697 +0.06(+0.88%)
Jun 03, 2009 6.243 6.266 6.160 6.266 97,335 +0.04(+0.61%)
Jun 02, 2009 6.137 6.228 6.084 6.228 98,838 +0.12(+1.98%)
Jun 01, 2009 6.152 6.152 6.047 6.107 89,264 +0.02(+0.25%)
May 29, 2009 6.099 6.130 6.069 6.092 79,738 -0.01(-0.12%)
May 28, 2009 6.175 6.175 5.986 6.099 119,363 +0.05(+0.88%)
May 27, 2009 6.130 6.160 6.016 6.047 98,760 -0.03(-0.50%)
May 26, 2009 6.047 6.107 6.031 6.077 113,295 -0.02(-0.37%)
May 22, 2009 6.228 6.288 6.054 6.099 110,751 -0.17(-2.77%)
May 21, 2009 6.288 6.349 6.243 6.273 56,839 -0.11(-1.66%)
May 20, 2009 6.319 6.402 6.228 6.379 101,234 +0.06(+0.96%)
May 19, 2009 6.152 6.319 6.024 6.319 87,526 +0.16(+2.58%)
May 18, 2009 6.167 6.190 6.024 6.160 44,512 -0.04(-0.61%)
May 15, 2009 6.213 6.273 6.122 6.198 63,308 +0.10(+1.61%)
May 14, 2009 6.122 6.122 6.009 6.099 58,223 +0.00(+0.00%)
May 13, 2009 6.039 6.130 6.001 6.099 82,818 -0.05(-0.74%)
May 12, 2009 6.145 6.198 6.092 6.145 108,340 -0.03(-0.49%)
May 11, 2009 6.137 6.175 6.084 6.175 113,549 +0.03(+0.49%)
May 08, 2009 6.084 6.213 6.047 6.145 86,686 +0.04(+0.62%)
May 07, 2009 6.084 6.122 5.948 6.107 107,596 +0.14(+2.41%)
May 06, 2009 6.047 6.152 5.948 5.963 99,301 -0.08(-1.38%)
May 05, 2009 5.986 6.130 5.963 6.047 62,959 +0.08(+1.39%)
May 04, 2009 6.031 6.033 5.948 5.963 130,858 +0.02(+0.25%)
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.