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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.283 8.309 8.265 8.309 49,076 +0.01(+0.11%)
May 27, 2021 8.265 8.300 8.248 8.300 93,807 +0.04(+0.53%)
May 26, 2021 8.248 8.274 8.239 8.256 79,859 +0.02(+0.21%)
May 25, 2021 8.230 8.248 8.222 8.239 34,099 +0.01(+0.11%)
May 24, 2021 8.265 8.265 8.213 8.230 72,405 +0.00(+0.00%)
May 21, 2021 8.248 8.248 8.213 8.230 66,474 +0.02(+0.21%)
May 20, 2021 8.178 8.230 8.178 8.213 81,189 +0.03(+0.32%)
May 19, 2021 8.143 8.204 8.143 8.187 73,230 +0.01(+0.11%)
May 18, 2021 8.178 8.204 8.152 8.178 67,331 -0.01(-0.11%)
May 17, 2021 8.160 8.204 8.160 8.187 56,265 +0.01(+0.11%)
May 14, 2021 8.160 8.197 8.152 8.178 85,327 +0.01(+0.11%)
May 13, 2021 8.195 8.204 8.169 8.169 73,799 -0.01(-0.07%)
May 12, 2021 8.297 8.297 8.166 8.175 291,878 -0.10(-1.16%)
May 11, 2021 8.314 8.323 8.271 8.271 66,622 -0.03(-0.32%)
May 10, 2021 8.279 8.332 8.271 8.297 106,113 +0.01(+0.11%)
May 07, 2021 8.297 8.314 8.288 8.288 79,435 +0.00(+0.00%)
May 06, 2021 8.288 8.288 8.244 8.288 72,439 +0.03(+0.32%)
May 05, 2021 8.218 8.288 8.201 8.262 109,852 +0.06(+0.74%)
May 04, 2021 8.227 8.227 8.183 8.201 100,114 -0.02(-0.21%)
May 03, 2021 8.236 8.236 8.192 8.218 109,145 +0.02(+0.21%)
Apr 30, 2021 8.149 8.201 8.149 8.201 75,157 +0.05(+0.64%)
Apr 29, 2021 8.166 8.183 8.140 8.149 115,986 -0.02(-0.21%)
Apr 28, 2021 8.149 8.201 8.149 8.166 199,458 +0.02(+0.21%)
Apr 27, 2021 8.166 8.210 8.149 8.149 124,148 -0.03(-0.43%)
Apr 26, 2021 8.201 8.227 8.157 8.183 124,512 -0.03(-0.32%)
Apr 23, 2021 8.183 8.218 8.175 8.210 67,240 +0.02(+0.21%)
Apr 22, 2021 8.149 8.201 8.149 8.192 148,861 +0.03(+0.32%)
Apr 21, 2021 8.157 8.223 8.157 8.166 93,475 -0.02(-0.21%)
Apr 20, 2021 8.201 8.231 8.175 8.183 47,279 -0.04(-0.48%)
Apr 19, 2021 8.210 8.240 8.192 8.223 84,589 -0.00(-0.05%)
Apr 16, 2021 8.314 8.314 8.131 8.227 110,498 -0.04(-0.53%)
Apr 15, 2021 8.210 8.271 8.210 8.271 52,026 +0.06(+0.74%)
Apr 14, 2021 8.227 8.236 8.201 8.210 44,744 +0.00(+0.04%)
Apr 13, 2021 8.172 8.207 8.154 8.207 97,945 +0.06(+0.75%)
Apr 12, 2021 8.163 8.195 8.137 8.146 48,980 -0.02(-0.21%)
Apr 09, 2021 8.146 8.189 8.146 8.163 77,727 -0.02(-0.21%)
Apr 08, 2021 8.198 8.215 8.146 8.180 71,417 +0.03(+0.43%)
Apr 07, 2021 8.111 8.146 8.085 8.146 109,339 +0.05(+0.64%)
Apr 06, 2021 8.033 8.128 8.033 8.094 68,304 +0.02(+0.22%)
Apr 05, 2021 8.154 8.154 8.059 8.076 75,627 -0.03(-0.43%)
Apr 01, 2021 8.163 8.172 8.085 8.111 439,421 +0.03(+0.43%)
Mar 31, 2021 8.007 8.085 8.007 8.076 67,898 +0.00(+0.00%)
Mar 30, 2021 7.972 8.076 7.929 8.076 204,304 +0.13(+1.65%)
Mar 29, 2021 7.946 7.946 7.920 7.945 41,521 -0.00(-0.01%)
Mar 26, 2021 7.885 7.946 7.850 7.946 45,945 +0.09(+1.10%)
Mar 25, 2021 7.833 7.877 7.824 7.859 114,780 +0.01(+0.11%)
Mar 24, 2021 7.885 7.885 7.816 7.850 80,765 -0.02(-0.22%)
Mar 23, 2021 7.833 7.868 7.833 7.868 120,401 +0.03(+0.33%)
Mar 22, 2021 7.850 7.859 7.807 7.842 96,734 +0.00(+0.00%)
Mar 19, 2021 7.833 7.842 7.764 7.842 100,412 -0.03(-0.33%)
Mar 18, 2021 7.868 7.894 7.851 7.868 80,006 -0.06(-0.77%)
Mar 17, 2021 7.937 7.963 7.894 7.929 90,752 +0.01(+0.11%)
Mar 16, 2021 7.989 7.989 7.920 7.920 108,646 -0.10(-1.19%)
Mar 15, 2021 7.963 8.024 7.946 8.015 259,195 +0.05(+0.65%)
Mar 12, 2021 7.963 7.972 7.920 7.963 189,310 -0.04(-0.50%)
Mar 11, 2021 7.986 8.021 7.986 8.004 72,192 +0.02(+0.22%)
Mar 10, 2021 7.935 7.995 7.917 7.986 319,605 +0.10(+1.21%)
Mar 09, 2021 7.857 7.926 7.848 7.891 97,548 +0.04(+0.55%)
Mar 08, 2021 7.796 7.883 7.796 7.848 129,032 +0.05(+0.67%)
Mar 05, 2021 7.805 7.865 7.779 7.796 33,400 -0.02(-0.22%)
Mar 04, 2021 7.831 7.891 7.770 7.813 60,360 +0.00(+0.00%)
Mar 03, 2021 7.831 7.883 7.787 7.813 58,579 -0.05(-0.66%)
Mar 02, 2021 7.770 7.865 7.761 7.865 146,608 +0.10(+1.22%)
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.