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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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, 2021 8.512 8.522 8.397 8.397 99,713 -0.09(-1.04%)
Sep 29, 2021 8.530 8.557 8.468 8.486 112,431 -0.01(-0.10%)
Sep 28, 2021 8.592 8.592 8.468 8.495 181,347 -0.12(-1.44%)
Sep 27, 2021 8.628 8.646 8.575 8.619 122,939 -0.03(-0.31%)
Sep 24, 2021 8.690 8.716 8.619 8.646 106,355 -0.08(-0.91%)
Sep 23, 2021 8.761 8.761 8.703 8.725 66,763 -0.04(-0.40%)
Sep 22, 2021 8.734 8.761 8.725 8.761 70,093 +0.03(+0.30%)
Sep 21, 2021 8.734 8.752 8.716 8.734 64,340 +0.02(+0.20%)
Sep 20, 2021 8.752 8.756 8.690 8.716 114,191 -0.04(-0.41%)
Sep 17, 2021 8.761 8.770 8.725 8.752 94,641 -0.01(-0.10%)
Sep 16, 2021 8.761 8.770 8.734 8.761 216,199 -0.01(-0.10%)
Sep 15, 2021 8.734 8.770 8.716 8.770 103,937 +0.05(+0.61%)
Sep 14, 2021 8.672 8.734 8.583 8.716 164,746 +0.07(+0.75%)
Sep 13, 2021 8.660 8.687 8.625 8.651 133,942 -0.01(-0.10%)
Sep 10, 2021 8.660 8.695 8.643 8.660 105,847 +0.02(+0.20%)
Sep 09, 2021 8.651 8.722 8.642 8.642 92,219 +0.00(+0.00%)
Sep 08, 2021 8.669 8.673 8.625 8.642 131,685 -0.03(-0.31%)
Sep 07, 2021 8.687 8.695 8.660 8.669 87,624 -0.02(-0.25%)
Sep 03, 2021 8.713 8.713 8.651 8.691 132,388 -0.02(-0.25%)
Sep 02, 2021 8.713 8.713 8.704 8.713 91,329 +0.01(+0.10%)
Sep 01, 2021 8.704 8.722 8.678 8.704 189,787 +0.04(+0.51%)
Aug 31, 2021 8.678 8.695 8.634 8.660 153,927 +0.05(+0.62%)
Aug 30, 2021 8.748 8.748 8.607 8.607 121,572 -0.13(-1.52%)
Aug 27, 2021 8.722 8.740 8.687 8.740 85,805 +0.02(+0.20%)
Aug 26, 2021 8.695 8.731 8.678 8.722 120,553 +0.04(+0.41%)
Aug 25, 2021 8.704 8.704 8.687 8.687 124,887 +0.00(+0.00%)
Aug 24, 2021 8.660 8.704 8.660 8.687 53,643 +0.02(+0.20%)
Aug 23, 2021 8.687 8.687 8.634 8.669 87,573 +0.01(+0.10%)
Aug 20, 2021 8.651 8.669 8.634 8.660 88,370 +0.03(+0.31%)
Aug 19, 2021 8.607 8.660 8.581 8.634 102,311 +0.04(+0.41%)
Aug 18, 2021 8.625 8.634 8.581 8.598 178,925 -0.01(-0.10%)
Aug 17, 2021 8.536 8.616 8.528 8.607 98,505 +0.10(+1.14%)
Aug 16, 2021 8.598 8.598 8.510 8.510 162,714 -0.04(-0.52%)
Aug 13, 2021 8.607 8.651 8.554 8.554 95,841 -0.05(-0.58%)
Aug 12, 2021 8.648 8.648 8.587 8.604 88,191 +0.00(+0.00%)
Aug 11, 2021 8.622 8.683 8.604 8.604 96,217 -0.01(-0.10%)
Aug 10, 2021 8.613 8.622 8.604 8.613 88,943 +0.00(+0.00%)
Aug 09, 2021 8.595 8.630 8.595 8.613 61,525 +0.01(+0.10%)
Aug 06, 2021 8.586 8.604 8.551 8.604 58,924 +0.03(+0.31%)
Aug 05, 2021 8.578 8.604 8.560 8.578 125,141 +0.03(+0.31%)
Aug 04, 2021 8.595 8.622 8.551 8.551 99,480 -0.05(-0.61%)
Aug 03, 2021 8.542 8.604 8.542 8.604 114,367 +0.04(+0.51%)
Aug 02, 2021 8.569 8.586 8.560 8.560 115,866 +0.00(+0.00%)
Jul 30, 2021 8.586 8.586 8.551 8.560 79,931 -0.04(-0.51%)
Jul 29, 2021 8.489 8.604 8.489 8.604 121,417 +0.11(+1.35%)
Jul 28, 2021 8.437 8.489 8.428 8.489 94,547 +0.05(+0.63%)
Jul 27, 2021 8.472 8.489 8.419 8.437 108,806 -0.04(-0.41%)
Jul 26, 2021 8.419 8.481 8.410 8.472 107,424 +0.04(+0.52%)
Jul 23, 2021 8.463 8.463 8.375 8.428 95,764 -0.01(-0.10%)
Jul 22, 2021 8.472 8.481 8.401 8.437 120,805 +0.00(+0.00%)
Jul 21, 2021 8.498 8.507 8.428 8.437 102,660 -0.08(-0.93%)
Jul 20, 2021 8.472 8.516 8.437 8.516 133,084 +0.04(+0.52%)
Jul 19, 2021 8.516 8.534 8.463 8.472 87,465 -0.07(-0.82%)
Jul 16, 2021 8.525 8.551 8.498 8.542 116,709 +0.01(+0.10%)
Jul 15, 2021 8.578 8.603 8.532 8.534 102,163 -0.06(-0.72%)
Jul 14, 2021 8.657 8.657 8.586 8.595 67,799 -0.06(-0.68%)
Jul 13, 2021 8.619 8.689 8.619 8.654 66,047 +0.01(+0.10%)
Jul 12, 2021 8.654 8.689 8.610 8.645 103,179 +0.00(+0.00%)
Jul 09, 2021 8.654 8.680 8.636 8.645 61,352 -0.01(-0.10%)
Jul 08, 2021 8.566 8.654 8.566 8.654 135,634 +0.03(+0.31%)
Jul 07, 2021 8.566 8.627 8.522 8.627 122,728 +0.10(+1.13%)
Jul 06, 2021 8.478 8.548 8.478 8.531 65,528 +0.03(+0.31%)
Jul 02, 2021 8.496 8.513 8.469 8.505 79,325 +0.01(+0.10%)
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.