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 29, 2009 6.099 6.129 6.069 6.091 79,744 -0.01(-0.12%)
May 28, 2009 6.175 6.175 5.986 6.099 119,372 +0.05(+0.88%)
May 27, 2009 6.129 6.159 6.016 6.046 98,768 -0.03(-0.50%)
May 26, 2009 6.046 6.107 6.031 6.076 113,304 -0.02(-0.37%)
May 22, 2009 6.227 6.288 6.054 6.099 110,759 -0.17(-2.77%)
May 21, 2009 6.288 6.348 6.243 6.273 56,843 -0.11(-1.66%)
May 20, 2009 6.318 6.401 6.227 6.379 101,242 +0.06(+0.96%)
May 19, 2009 6.152 6.318 6.023 6.318 87,533 +0.16(+2.58%)
May 18, 2009 6.167 6.190 6.023 6.159 44,515 -0.04(-0.61%)
May 15, 2009 6.212 6.273 6.122 6.197 63,313 +0.10(+1.61%)
May 14, 2009 6.122 6.122 6.008 6.099 58,227 +0.00(+0.00%)
May 13, 2009 6.039 6.129 6.001 6.099 82,825 -0.05(-0.74%)
May 12, 2009 6.144 6.197 6.091 6.144 108,349 -0.03(-0.49%)
May 11, 2009 6.137 6.175 6.084 6.175 113,558 +0.03(+0.49%)
May 08, 2009 6.084 6.212 6.046 6.144 86,692 +0.04(+0.62%)
May 07, 2009 6.084 6.122 5.948 6.107 107,604 +0.14(+2.41%)
May 06, 2009 6.046 6.152 5.948 5.963 99,309 -0.08(-1.37%)
May 05, 2009 5.986 6.129 5.963 6.046 62,964 +0.08(+1.39%)
May 04, 2009 6.031 6.032 5.948 5.963 130,868 +0.02(+0.25%)
May 01, 2009 6.001 6.023 5.948 5.948 92,997 +0.00(+0.00%)
Apr 30, 2009 5.948 6.016 5.948 5.948 81,359 -0.05(-0.76%)
Apr 29, 2009 5.940 6.001 5.887 5.993 96,727 +0.02(+0.38%)
Apr 28, 2009 5.902 5.986 5.857 5.971 64,855 +0.14(+2.33%)
Apr 27, 2009 5.834 5.933 5.834 5.834 54,362 -0.04(-0.64%)
Apr 24, 2009 5.895 5.895 5.797 5.872 37,286 +0.05(+0.78%)
Apr 23, 2009 5.774 5.902 5.653 5.827 76,218 +0.12(+2.12%)
Apr 22, 2009 5.865 5.865 5.653 5.706 48,167 -0.04(-0.66%)
Apr 21, 2009 5.630 5.774 5.615 5.744 71,912 +0.11(+1.88%)
Apr 20, 2009 5.721 5.721 5.623 5.638 48,019 -0.08(-1.32%)
Apr 17, 2009 5.608 5.812 5.608 5.714 67,578 +0.11(+2.02%)
Apr 16, 2009 5.683 5.902 5.593 5.600 100,685 -0.02(-0.40%)
Apr 15, 2009 5.562 5.691 5.517 5.623 79,263 +0.07(+1.22%)
Apr 14, 2009 5.555 5.578 5.457 5.555 93,075 -0.04(-0.68%)
Apr 13, 2009 5.668 5.668 5.525 5.593 77,143 -0.16(-2.76%)
Apr 09, 2009 5.895 5.895 5.691 5.751 69,432 -0.14(-2.31%)
Apr 08, 2009 5.850 5.978 5.782 5.887 84,543 -0.03(-0.51%)
Apr 07, 2009 5.857 5.933 5.751 5.918 60,610 +0.02(+0.38%)
Apr 06, 2009 5.857 5.895 5.721 5.895 38,853 +0.05(+0.91%)
Apr 03, 2009 5.827 5.910 5.706 5.842 83,873 +0.00(+0.00%)
Apr 02, 2009 5.630 5.948 5.630 5.842 125,887 +0.26(+4.74%)
Apr 01, 2009 5.797 5.797 5.540 5.578 132,368 -0.11(-1.99%)
Mar 31, 2009 5.668 5.706 5.593 5.691 119,916 +0.14(+2.45%)
Mar 30, 2009 5.676 5.676 5.517 5.555 110,605 +0.05(+0.96%)
Mar 26, 2009 5.441 5.517 5.441 5.502 37,059 +0.05(+0.97%)
Mar 25, 2009 5.555 5.661 5.426 5.449 109,948 -0.11(-1.90%)
Mar 24, 2009 5.721 6.046 5.479 5.555 58,019 +0.01(+0.14%)
Mar 23, 2009 5.608 5.608 5.487 5.547 89,172 -0.01(-0.14%)
Mar 20, 2009 5.404 5.593 5.366 5.555 60,715 +0.15(+2.80%)
Mar 19, 2009 5.472 5.472 5.389 5.404 47,685 +0.00(+0.00%)
Mar 18, 2009 5.366 5.479 5.245 5.404 81,566 +0.02(+0.42%)
Mar 17, 2009 5.472 5.555 5.366 5.381 64,696 -0.13(-2.33%)
Mar 16, 2009 5.404 5.555 5.366 5.509 102,748 +0.12(+2.24%)
Mar 13, 2009 5.373 5.441 5.305 5.389 0 +0.01(+0.14%)
Mar 12, 2009 5.253 5.381 5.230 5.381 64,904 +0.07(+1.28%)
Mar 11, 2009 5.343 5.419 5.290 5.313 161,680 -0.11(-2.09%)
Mar 10, 2009 5.192 5.479 5.192 5.426 90,178 +0.22(+4.21%)
Mar 09, 2009 5.290 5.404 5.124 5.207 151,586 -0.23(-4.17%)
Mar 06, 2009 5.419 5.502 5.298 5.434 0 -0.01(-0.14%)
Mar 05, 2009 5.328 5.487 5.328 5.441 56,449 -0.11(-2.04%)
Mar 04, 2009 5.434 5.661 5.389 5.555 84,622 +0.22(+4.11%)
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.