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 (%)
Sep 29, 2006 7.459 7.497 7.452 7.482 92,489 +0.01(+0.10%)
Sep 28, 2006 7.482 7.490 7.444 7.474 121,996 +0.00(+0.00%)
Sep 27, 2006 7.384 7.482 7.384 7.474 208,928 +0.08(+1.02%)
Sep 26, 2006 7.369 7.406 7.354 7.399 111,014 -0.01(-0.10%)
Sep 25, 2006 7.437 7.437 7.376 7.406 212,765 -0.02(-0.20%)
Sep 22, 2006 7.346 7.444 7.331 7.422 265,295 +0.08(+1.13%)
Sep 21, 2006 7.293 7.338 7.286 7.338 67,481 +0.03(+0.41%)
Sep 20, 2006 7.270 7.316 7.270 7.308 57,425 +0.02(+0.21%)
Sep 19, 2006 7.293 7.316 7.270 7.293 86,403 +0.02(+0.31%)
Sep 18, 2006 7.279 7.301 7.264 7.270 73,039 -0.02(-0.21%)
Sep 15, 2006 7.255 7.301 7.255 7.286 50,942 +0.02(+0.31%)
Sep 14, 2006 7.270 7.293 7.240 7.263 94,871 -0.02(-0.21%)
Sep 13, 2006 7.293 7.308 7.256 7.278 62,189 -0.02(-0.21%)
Sep 12, 2006 7.286 7.331 7.251 7.293 69,598 +0.01(+0.10%)
Sep 11, 2006 7.278 7.301 7.270 7.286 56,234 -0.02(-0.21%)
Sep 08, 2006 7.263 7.316 7.263 7.301 64,173 +0.02(+0.21%)
Sep 07, 2006 7.286 7.286 7.218 7.286 96,856 +0.01(+0.10%)
Sep 06, 2006 7.278 7.301 7.233 7.278 120,673 -0.02(-0.31%)
Sep 05, 2006 7.323 7.323 7.286 7.301 77,537 -0.02(-0.31%)
Sep 01, 2006 7.301 7.331 7.293 7.323 102,942 +0.02(+0.31%)
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%)
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.