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 (%)
Sep 30, 2009 7.248 7.301 7.210 7.248 104,953 -0.05(-0.62%)
Sep 29, 2009 7.195 7.362 7.188 7.294 181,111 +0.04(+0.52%)
Sep 28, 2009 7.256 7.256 7.150 7.256 149,816 +0.05(+0.73%)
Sep 25, 2009 7.294 7.294 7.142 7.203 243,639 -0.13(-1.75%)
Sep 24, 2009 7.362 7.392 7.286 7.331 125,804 -0.07(-0.92%)
Sep 23, 2009 7.279 7.399 7.256 7.399 181,422 +0.08(+1.03%)
Sep 22, 2009 7.331 7.331 7.180 7.324 132,771 +0.04(+0.52%)
Sep 21, 2009 7.210 7.309 7.180 7.286 119,686 +0.05(+0.73%)
Sep 18, 2009 7.279 7.279 7.044 7.233 166,769 -0.05(-0.62%)
Sep 17, 2009 7.331 7.392 7.188 7.279 172,627 -0.05(-0.62%)
Sep 16, 2009 7.331 7.331 7.248 7.324 160,734 -0.01(-0.10%)
Sep 15, 2009 7.256 7.332 7.248 7.331 169,015 +0.02(+0.21%)
Sep 14, 2009 7.180 7.316 7.142 7.316 95,318 +0.16(+2.22%)
Sep 11, 2009 7.158 7.188 7.120 7.158 118,900 -0.04(-0.53%)
Sep 10, 2009 7.097 7.218 7.097 7.195 92,775 +0.05(+0.74%)
Sep 09, 2009 7.180 7.180 7.059 7.142 160,603 -0.04(-0.53%)
Sep 08, 2009 6.991 7.256 6.954 7.180 228,278 +0.23(+3.37%)
Sep 04, 2009 6.991 7.014 6.893 6.946 169,386 -0.02(-0.22%)
Sep 03, 2009 6.878 7.029 6.802 6.961 115,788 +0.12(+1.77%)
Sep 02, 2009 6.787 6.923 6.787 6.840 101,372 +0.05(+0.78%)
Sep 01, 2009 6.817 6.863 6.727 6.787 110,517 +0.01(+0.11%)
Aug 31, 2009 6.833 6.878 6.719 6.780 96,009 +0.01(+0.11%)
Aug 28, 2009 6.938 6.938 6.734 6.772 123,999 +0.02(+0.34%)
Aug 27, 2009 6.666 6.765 6.659 6.749 129,056 +0.01(+0.19%)
Aug 26, 2009 6.697 6.765 6.659 6.736 152,042 -0.01(-0.08%)
Aug 25, 2009 6.689 6.757 6.683 6.742 97,065 +0.02(+0.22%)
Aug 24, 2009 6.765 6.787 6.651 6.727 139,500 +0.01(+0.11%)
Aug 21, 2009 6.697 6.787 6.689 6.719 66,201 -0.01(-0.11%)
Aug 20, 2009 6.621 6.727 6.576 6.727 97,425 +0.13(+1.95%)
Aug 19, 2009 6.515 6.689 6.515 6.598 135,985 -0.05(-0.68%)
Aug 18, 2009 6.576 6.651 6.538 6.644 100,602 +0.14(+2.09%)
Aug 17, 2009 6.545 6.560 6.470 6.508 64,221 +0.02(+0.35%)
Aug 14, 2009 6.500 6.597 6.417 6.485 78,091 -0.01(-0.12%)
Aug 13, 2009 6.424 6.492 6.387 6.492 64,231 +0.11(+1.78%)
Aug 12, 2009 6.621 6.666 6.372 6.379 287,681 -0.23(-3.54%)
Aug 11, 2009 6.576 6.644 6.568 6.613 55,852 +0.00(+0.00%)
Aug 10, 2009 6.697 6.727 6.568 6.613 118,054 -0.04(-0.57%)
Aug 07, 2009 6.712 6.712 6.523 6.651 61,685 +0.13(+1.97%)
Aug 06, 2009 6.500 6.560 6.500 6.523 80,429 -0.01(-0.12%)
Aug 05, 2009 6.545 6.651 6.462 6.530 170,382 -0.09(-1.37%)
Aug 04, 2009 6.629 6.638 6.462 6.621 112,139 -0.01(-0.11%)
Aug 03, 2009 6.651 6.651 6.492 6.629 134,580 +0.06(+0.92%)
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%)
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.