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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 7.105 7.120 7.060 7.113 72,409 +0.06(+0.85%)
May 30, 2006 7.105 7.120 7.052 7.052 73,605 -0.01(-0.11%)
May 26, 2006 7.037 7.067 7.030 7.060 85,563 +0.02(+0.32%)
May 25, 2006 7.067 7.075 7.022 7.037 62,976 -0.02(-0.21%)
May 24, 2006 7.052 7.075 7.015 7.052 115,988 +0.01(+0.11%)
May 23, 2006 7.060 7.113 7.045 7.045 59,389 -0.03(-0.43%)
May 22, 2006 7.120 7.135 7.052 7.075 80,913 -0.05(-0.63%)
May 19, 2006 7.090 7.135 7.090 7.120 159,301 +0.01(+0.11%)
May 18, 2006 7.113 7.143 7.075 7.113 210,586 -0.01(-0.11%)
May 17, 2006 7.113 7.165 7.113 7.120 112,932 +0.01(+0.11%)
May 16, 2006 7.188 7.263 7.113 7.113 220,019 -0.10(-1.36%)
May 15, 2006 7.210 7.248 7.180 7.210 108,282 -0.01(-0.10%)
May 12, 2006 7.241 7.301 7.213 7.218 56,067 -0.01(-0.10%)
May 11, 2006 7.316 7.316 7.226 7.226 408,817 -0.13(-1.74%)
May 10, 2006 7.361 7.399 7.353 7.353 88,486 -0.03(-0.41%)
May 09, 2006 7.256 9.032 7.248 7.384 924,986 +0.13(+1.76%)
May 08, 2006 7.233 7.286 7.226 7.256 72,277 -0.01(-0.10%)
May 05, 2006 7.226 7.263 7.195 7.263 154,651 +0.00(+0.00%)
May 04, 2006 7.286 7.301 7.226 7.263 83,171 -0.02(-0.31%)
May 03, 2006 7.241 7.346 7.203 7.286 124,491 +0.01(+0.10%)
May 02, 2006 7.188 7.278 7.185 7.278 51,949 +0.02(+0.21%)
May 01, 2006 7.256 7.353 7.218 7.263 171,790 -0.02(-0.31%)
Apr 28, 2006 7.241 7.293 7.241 7.286 49,823 +0.02(+0.31%)
Apr 27, 2006 7.226 7.263 7.218 7.263 93,667 +0.04(+0.52%)
Apr 26, 2006 7.158 7.226 7.117 7.226 65,102 +0.08(+1.05%)
Apr 25, 2006 7.180 7.210 7.135 7.150 89,150 -0.04(-0.52%)
Apr 24, 2006 7.135 7.195 7.135 7.188 42,250 +0.07(+0.95%)
Apr 21, 2006 7.075 7.150 7.075 7.120 49,424 +0.03(+0.42%)
Apr 20, 2006 7.090 7.135 7.083 7.090 70,416 +0.00(+0.00%)
Apr 19, 2006 7.090 7.143 7.090 7.090 49,424 +0.00(+0.00%)
Apr 18, 2006 7.067 7.120 7.060 7.090 108,017 -0.01(-0.11%)
Apr 17, 2006 7.098 7.120 7.090 7.098 62,843 +0.00(+0.00%)
Apr 13, 2006 7.113 7.135 7.075 7.098 35,474 -0.02(-0.21%)
Apr 12, 2006 7.128 7.143 7.075 7.113 94,332 -0.01(-0.11%)
Apr 11, 2006 7.098 7.150 7.095 7.120 93,800 -0.01(-0.11%)
Apr 10, 2006 7.090 7.165 7.080 7.128 124,359 -0.04(-0.53%)
Apr 07, 2006 7.195 7.218 7.150 7.165 87,423 -0.05(-0.73%)
Apr 06, 2006 7.195 7.226 7.178 7.218 74,668 -0.01(-0.10%)
Apr 05, 2006 7.158 7.226 7.158 7.226 67,759 +0.05(+0.63%)
Apr 04, 2006 7.135 7.188 7.120 7.180 54,606 +0.03(+0.42%)
Apr 03, 2006 7.090 7.158 7.075 7.150 125,289 +0.08(+1.06%)
Mar 31, 2006 7.113 7.120 7.075 7.075 131,400 -0.02(-0.32%)
Mar 30, 2006 7.135 7.143 7.098 7.098 59,788 -0.02(-0.32%)
Mar 29, 2006 7.120 7.173 7.098 7.120 111,338 -0.02(-0.32%)
Mar 28, 2006 7.173 7.180 7.135 7.143 71,612 -0.05(-0.63%)
Mar 27, 2006 7.248 7.256 7.173 7.188 105,891 +0.00(+0.00%)
Mar 24, 2006 7.263 7.263 7.173 7.188 135,652 -0.07(-0.93%)
Mar 23, 2006 7.226 7.278 7.210 7.256 164,749 +0.04(+0.52%)
Mar 22, 2006 7.135 7.218 7.135 7.218 93,667 +0.08(+1.05%)
Mar 21, 2006 7.188 7.203 7.135 7.143 91,010 -0.04(-0.52%)
Mar 20, 2006 7.165 7.188 7.158 7.180 57,529 +0.02(+0.21%)
Mar 17, 2006 7.120 7.173 7.105 7.165 51,284 +0.02(+0.32%)
Mar 16, 2006 7.113 7.143 7.090 7.143 101,772 +0.03(+0.42%)
Mar 15, 2006 7.083 7.135 7.072 7.113 101,639 +0.00(+0.00%)
Mar 14, 2006 7.090 7.120 7.083 7.113 58,725 +0.01(+0.11%)
Mar 13, 2006 7.105 7.128 7.083 7.105 76,661 -0.02(-0.32%)
Mar 10, 2006 7.090 7.135 7.090 7.128 73,605 -0.02(-0.21%)
Mar 09, 2006 7.083 7.165 7.083 7.143 117,184 +0.00(+0.00%)
Mar 08, 2006 7.120 7.150 7.045 7.143 136,050 +0.01(+0.11%)
Mar 07, 2006 7.150 7.165 7.128 7.135 75,731 -0.03(-0.42%)
Mar 06, 2006 7.173 7.180 7.135 7.165 123,694 -0.01(-0.10%)
Mar 03, 2006 7.150 7.180 7.128 7.173 84,898 -0.02(-0.21%)
Mar 02, 2006 7.158 7.188 7.150 7.188 92,737 +0.04(+0.53%)
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.