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, 2015 7.528 7.574 7.523 7.551 63,322 +0.02(+0.30%)
May 28, 2015 7.520 7.581 7.520 7.528 47,305 +0.00(+0.00%)
May 27, 2015 7.528 7.581 7.528 7.528 123,339 -0.02(-0.30%)
May 26, 2015 7.452 7.611 7.452 7.551 468,106 +0.08(+1.11%)
May 22, 2015 7.475 7.467 7.467 7.467 84,279 -0.02(-0.20%)
May 21, 2015 7.475 7.490 7.460 7.483 88,228 +0.01(+0.10%)
May 20, 2015 7.513 7.513 7.452 7.475 73,189 -0.01(-0.10%)
May 19, 2015 7.475 7.535 7.452 7.483 130,756 -0.03(-0.40%)
May 18, 2015 7.581 7.581 7.513 7.513 224,125 -0.08(-1.09%)
May 15, 2015 7.535 7.596 7.528 7.596 150,431 +0.08(+1.01%)
May 14, 2015 7.543 7.581 7.520 7.520 75,233 -0.05(-0.70%)
May 13, 2015 7.528 7.573 7.505 7.573 136,653 +0.01(+0.12%)
May 12, 2015 7.566 7.581 7.520 7.565 115,910 -0.02(-0.22%)
May 11, 2015 7.604 7.611 7.581 7.581 235,036 -0.02(-0.30%)
May 08, 2015 7.588 7.626 7.581 7.604 97,583 +0.02(+0.30%)
May 07, 2015 7.543 7.581 7.498 7.581 78,012 +0.05(+0.70%)
May 06, 2015 7.641 7.674 7.517 7.528 252,031 -0.13(-1.72%)
May 05, 2015 7.687 7.702 7.649 7.660 176,710 -0.03(-0.35%)
May 04, 2015 7.672 7.747 7.672 7.687 98,873 +0.01(+0.10%)
May 01, 2015 7.740 7.762 7.672 7.679 100,127 -0.06(-0.78%)
Apr 30, 2015 7.732 7.747 7.709 7.740 68,533 -0.03(-0.39%)
Apr 29, 2015 7.732 7.770 7.724 7.770 89,275 -0.02(-0.19%)
Apr 28, 2015 7.732 7.823 7.724 7.785 78,808 +0.04(+0.49%)
Apr 27, 2015 7.732 7.770 7.709 7.747 79,155 +0.04(+0.49%)
Apr 24, 2015 7.747 7.747 7.702 7.709 91,171 -0.02(-0.20%)
Apr 23, 2015 7.762 7.815 7.724 7.724 93,316 -0.03(-0.39%)
Apr 22, 2015 7.785 7.823 7.755 7.755 111,659 -0.05(-0.68%)
Apr 21, 2015 7.785 7.823 7.762 7.808 77,180 +0.01(+0.10%)
Apr 20, 2015 7.732 7.815 7.732 7.800 150,467 +0.05(+0.58%)
Apr 17, 2015 7.664 7.808 7.641 7.755 172,928 +0.06(+0.79%)
Apr 16, 2015 7.679 7.694 7.641 7.694 82,865 +0.01(+0.10%)
Apr 15, 2015 7.679 7.689 7.649 7.687 58,203 +0.01(+0.10%)
Apr 14, 2015 7.664 7.732 7.649 7.679 105,553 +0.04(+0.49%)
Apr 13, 2015 7.634 7.724 7.634 7.641 134,721 -0.04(-0.49%)
Apr 10, 2015 7.694 7.709 7.664 7.679 116,170 -0.02(-0.20%)
Apr 09, 2015 7.747 7.747 7.672 7.694 129,395 -0.06(-0.78%)
Apr 08, 2015 7.747 7.770 7.747 7.755 132,272 -0.02(-0.19%)
Apr 07, 2015 7.702 7.770 7.702 7.770 66,508 +0.07(+0.88%)
Apr 06, 2015 7.755 7.770 7.702 7.702 145,324 -0.02(-0.20%)
Apr 02, 2015 7.747 7.717 7.717 7.717 141,700 -0.05(-0.68%)
Apr 01, 2015 7.717 7.777 7.709 7.770 145,859 +0.10(+1.28%)
Mar 31, 2015 7.709 7.717 7.672 7.672 114,296 -0.05(-0.68%)
Mar 30, 2015 7.702 7.732 7.634 7.724 106,259 +0.00(+0.00%)
Mar 27, 2015 7.687 7.724 7.664 7.724 68,816 +0.03(+0.39%)
Mar 26, 2015 7.664 7.694 7.641 7.694 59,429 -0.01(-0.10%)
Mar 25, 2015 7.709 7.709 7.634 7.702 71,833 -0.02(-0.29%)
Mar 24, 2015 7.656 7.724 7.634 7.724 64,708 +0.05(+0.69%)
Mar 23, 2015 7.649 7.672 7.604 7.672 79,106 +0.03(+0.40%)
Mar 20, 2015 7.619 7.679 7.596 7.641 132,578 +0.02(+0.30%)
Mar 19, 2015 7.672 7.672 7.573 7.619 86,637 -0.05(-0.69%)
Mar 18, 2015 7.520 7.672 7.520 7.672 155,750 +0.15(+2.01%)
Mar 17, 2015 7.581 7.596 7.520 7.520 154,791 -0.03(-0.40%)
Mar 16, 2015 7.573 7.601 7.543 7.551 116,327 -0.01(-0.10%)
Mar 13, 2015 7.619 7.679 7.558 7.558 161,729 -0.07(-0.89%)
Mar 12, 2015 7.656 7.678 7.619 7.626 111,037 +0.00(+0.00%)
Mar 11, 2015 7.634 7.672 7.621 7.626 57,568 -0.05(-0.69%)
Mar 10, 2015 7.634 7.717 7.634 7.679 85,610 +0.05(+0.59%)
Mar 09, 2015 7.709 7.762 7.634 7.634 248,284 -0.05(-0.69%)
Mar 06, 2015 7.755 7.777 7.664 7.687 172,966 -0.11(-1.45%)
Mar 05, 2015 7.861 7.861 7.785 7.800 92,642 -0.04(-0.48%)
Mar 04, 2015 7.724 7.868 7.717 7.838 113,802 +0.12(+1.57%)
Mar 03, 2015 7.709 7.747 7.687 7.717 98,235 -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.