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 (%)
Aug 31, 2006 7.301 7.323 7.301 7.301 54,911 -0.02(-0.31%)
Aug 30, 2006 7.286 7.323 7.286 7.323 111,014 +0.05(+0.73%)
Aug 29, 2006 7.293 7.323 7.255 7.270 106,779 -0.02(-0.31%)
Aug 28, 2006 7.255 7.323 7.255 7.293 44,987 +0.02(+0.31%)
Aug 25, 2006 7.286 7.301 7.248 7.270 60,071 +0.00(+0.00%)
Aug 24, 2006 7.225 7.301 7.225 7.270 108,103 +0.03(+0.42%)
Aug 23, 2006 7.255 7.256 7.233 7.240 53,456 -0.02(-0.21%)
Aug 22, 2006 7.195 7.293 7.182 7.255 80,845 +0.04(+0.52%)
Aug 21, 2006 7.202 7.255 7.202 7.218 72,774 +0.02(+0.21%)
Aug 18, 2006 7.195 7.218 7.187 7.202 47,766 +0.01(+0.11%)
Aug 17, 2006 7.180 7.225 7.180 7.195 46,178 -0.03(-0.42%)
Aug 16, 2006 7.165 7.225 7.149 7.225 108,896 +0.08(+1.16%)
Aug 15, 2006 7.165 7.195 7.121 7.142 70,921 -0.02(-0.21%)
Aug 14, 2006 7.081 7.157 7.081 7.157 60,601 +0.02(+0.29%)
Aug 11, 2006 7.112 7.172 7.104 7.136 41,547 +0.02(+0.35%)
Aug 10, 2006 7.112 7.172 7.081 7.112 130,861 -0.01(-0.11%)
Aug 09, 2006 7.157 7.172 7.097 7.119 66,158 -0.01(-0.11%)
Aug 08, 2006 7.104 7.165 7.104 7.127 27,521 +0.01(+0.11%)
Aug 07, 2006 7.142 7.157 7.104 7.119 124,113 -0.03(-0.42%)
Aug 04, 2006 7.089 7.149 7.081 7.149 87,064 +0.04(+0.53%)
Aug 03, 2006 7.066 7.112 7.051 7.112 106,779 +0.04(+0.53%)
Aug 02, 2006 7.066 7.089 7.051 7.074 75,949 +0.01(+0.11%)
Aug 01, 2006 7.089 7.089 7.041 7.066 37,710 -0.02(-0.32%)
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%)
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.