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%)
Streaming Delayed Price Updated: 3:28 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 30, 2022 6.117 6.183 6.117 6.183 188,909 +0.04(+0.61%)
Sep 29, 2022 6.145 6.164 6.052 6.145 267,544 -0.05(-0.75%)
Sep 28, 2022 6.173 6.243 6.150 6.192 331,082 +0.05(+0.76%)
Sep 27, 2022 6.164 6.183 6.136 6.145 169,119 -0.02(-0.30%)
Sep 26, 2022 6.220 6.221 6.164 6.164 814,294 -0.08(-1.34%)
Sep 23, 2022 6.248 6.266 6.238 6.248 217,196 +0.01(+0.15%)
Sep 22, 2022 6.332 6.341 6.229 6.238 149,623 -0.11(-1.76%)
Sep 21, 2022 6.369 6.387 6.341 6.350 164,245 -0.01(-0.15%)
Sep 20, 2022 6.332 6.369 6.332 6.359 122,507 -0.01(-0.15%)
Sep 19, 2022 6.397 6.397 6.369 6.369 339,417 -0.03(-0.44%)
Sep 16, 2022 6.406 6.425 6.378 6.397 270,556 -0.04(-0.58%)
Sep 15, 2022 6.508 6.536 6.434 6.434 176,854 -0.09(-1.43%)
Sep 14, 2022 6.574 6.578 6.508 6.527 119,973 -0.04(-0.66%)
Sep 13, 2022 6.589 6.617 6.561 6.570 73,808 -0.07(-1.12%)
Sep 12, 2022 6.654 6.682 6.626 6.645 199,431 +0.01(+0.14%)
Sep 09, 2022 6.645 6.672 6.617 6.635 159,541 -0.01(-0.14%)
Sep 08, 2022 6.626 6.691 6.626 6.645 83,353 -0.01(-0.14%)
Sep 07, 2022 6.654 6.672 6.635 6.654 218,958 +0.00(+0.00%)
Sep 06, 2022 6.737 6.742 6.645 6.654 140,983 -0.10(-1.51%)
Sep 02, 2022 6.719 6.784 6.719 6.756 80,535 +0.04(+0.55%)
Sep 01, 2022 6.719 6.756 6.672 6.719 225,239 -0.06(-0.96%)
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%)
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.