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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.155 +0.045 (+0.63%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 12, 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, 2022 6.839 6.858 6.746 6.784 163,945 -0.06(-0.95%)
Aug 30, 2022 6.876 6.904 6.816 6.848 162,277 +0.00(+0.00%)
Aug 29, 2022 6.923 6.923 6.829 6.848 75,455 -0.09(-1.34%)
Aug 26, 2022 7.006 7.006 6.923 6.941 59,025 -0.05(-0.66%)
Aug 25, 2022 7.015 7.015 6.932 6.987 111,099 -0.03(-0.40%)
Aug 24, 2022 7.015 7.024 6.969 7.015 153,495 +0.03(+0.40%)
Aug 23, 2022 6.950 7.006 6.923 6.987 125,291 +0.05(+0.67%)
Aug 22, 2022 6.997 7.034 6.923 6.941 91,995 -0.06(-0.79%)
Aug 19, 2022 7.034 7.052 6.978 6.997 138,283 -0.08(-1.18%)
Aug 18, 2022 7.071 7.108 7.062 7.080 98,372 +0.00(+0.00%)
Aug 17, 2022 7.163 7.163 7.080 7.080 81,553 -0.08(-1.16%)
Aug 16, 2022 7.228 7.242 7.145 7.163 147,232 -0.10(-1.40%)
Aug 15, 2022 7.265 7.293 7.256 7.265 96,750 +0.00(+0.00%)
Aug 12, 2022 7.284 7.303 7.247 7.265 81,641 +0.02(+0.30%)
Aug 11, 2022 7.216 7.254 7.216 7.244 139,246 +0.03(+0.38%)
Aug 10, 2022 7.216 7.234 7.198 7.216 150,041 +0.05(+0.75%)
Aug 09, 2022 7.170 7.207 7.146 7.162 43,193 -0.01(-0.10%)
Aug 08, 2022 7.225 7.262 7.142 7.170 226,695 -0.01(-0.13%)
Aug 05, 2022 7.216 7.225 7.151 7.179 108,167 -0.08(-1.14%)
Aug 04, 2022 7.216 7.290 7.198 7.262 186,371 +0.06(+0.77%)
Aug 03, 2022 7.188 7.253 7.178 7.207 93,599 +0.04(+0.51%)
Aug 02, 2022 7.207 7.231 7.161 7.170 149,432 -0.04(-0.51%)
Aug 01, 2022 7.234 7.253 7.179 7.207 208,809 +0.00(+0.00%)
Jul 29, 2022 7.124 7.216 7.088 7.207 194,226 +0.11(+1.56%)
Jul 28, 2022 6.995 7.105 6.988 7.096 117,083 +0.13(+1.85%)
Jul 27, 2022 6.948 6.995 6.939 6.967 130,633 +0.00(+0.00%)
Jul 26, 2022 6.958 6.995 6.948 6.967 122,092 +0.03(+0.40%)
Jul 25, 2022 6.939 6.953 6.902 6.939 101,519 +0.01(+0.13%)
Jul 22, 2022 6.948 6.985 6.930 6.930 111,371 +0.00(+0.00%)
Jul 21, 2022 6.939 6.967 6.902 6.930 65,257 +0.00(+0.00%)
Jul 20, 2022 6.930 6.967 6.911 6.930 84,550 +0.02(+0.27%)
Jul 19, 2022 6.893 6.930 6.856 6.911 106,433 +0.00(+0.00%)
Jul 18, 2022 6.967 6.967 6.847 6.911 165,512 -0.03(-0.40%)
Jul 15, 2022 6.958 6.995 6.893 6.939 205,318 +0.02(+0.27%)
Jul 14, 2022 6.893 6.962 6.884 6.921 149,692 -0.08(-1.14%)
Jul 13, 2022 7.019 7.055 6.982 7.000 91,562 -0.06(-0.78%)
Jul 12, 2022 7.028 7.083 7.019 7.056 60,231 +0.04(+0.52%)
Jul 11, 2022 6.936 7.046 6.918 7.019 81,196 +0.08(+1.19%)
Jul 08, 2022 6.955 6.973 6.899 6.936 63,540 -0.02(-0.26%)
Jul 07, 2022 6.964 7.000 6.909 6.955 130,593 -0.03(-0.39%)
Jul 06, 2022 6.927 6.991 6.922 6.982 109,333 +0.06(+0.93%)
Jul 05, 2022 6.909 6.935 6.872 6.918 175,352 +0.01(+0.13%)
Jul 01, 2022 6.890 6.973 6.876 6.909 200,626 +0.06(+0.94%)
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%)
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.