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 30, 2008 6.864 6.909 6.849 6.909 43,982 +0.00(+0.00%)
May 29, 2008 6.857 6.909 6.839 6.909 66,051 +0.06(+0.88%)
May 28, 2008 6.924 6.924 6.849 6.849 117,321 -0.04(-0.55%)
May 27, 2008 6.887 6.977 6.869 6.887 109,038 +0.00(+0.00%)
May 26, 2008 6.864 6.932 6.842 6.887 0 +0.00(+0.00%)
May 23, 2008 6.864 6.932 6.842 6.887 93,719 +0.02(+0.33%)
May 22, 2008 6.902 6.962 6.864 6.864 32,523 -0.02(-0.33%)
May 21, 2008 6.857 6.924 6.857 6.887 52,128 +0.02(+0.33%)
May 20, 2008 6.834 6.902 6.834 6.864 50,863 -0.02(-0.22%)
May 19, 2008 6.819 6.887 6.812 6.879 58,349 +0.07(+0.99%)
May 16, 2008 6.849 6.872 6.812 6.812 30,028 -0.07(-0.98%)
May 15, 2008 6.849 6.894 6.827 6.879 112,176 +0.00(+0.00%)
May 14, 2008 6.872 6.924 6.864 6.879 58,343 -0.02(-0.22%)
May 13, 2008 6.992 7.007 6.849 6.894 96,275 -0.04(-0.54%)
May 12, 2008 6.827 7.030 6.804 6.932 82,581 +0.12(+1.77%)
May 09, 2008 6.804 6.849 6.797 6.812 46,333 +0.02(+0.33%)
May 08, 2008 6.842 6.842 6.781 6.789 43,214 -0.02(-0.22%)
May 07, 2008 6.766 6.842 6.766 6.804 85,422 -0.01(-0.11%)
May 06, 2008 6.766 6.827 6.766 6.812 109,151 +0.03(+0.44%)
May 05, 2008 6.766 6.812 6.736 6.781 65,559 +0.02(+0.33%)
May 02, 2008 6.744 6.789 6.730 6.759 48,290 +0.02(+0.34%)
May 01, 2008 6.789 6.789 6.706 6.736 68,511 +0.04(+0.56%)
Apr 30, 2008 6.721 6.744 6.676 6.699 95,375 -0.02(-0.22%)
Apr 29, 2008 6.638 6.729 6.638 6.714 82,462 +0.03(+0.45%)
Apr 28, 2008 6.654 6.684 6.631 6.684 48,421 +0.03(+0.45%)
Apr 25, 2008 6.654 6.661 6.578 6.654 99,820 +0.04(+0.61%)
Apr 24, 2008 6.654 6.684 6.593 6.613 101,506 -0.06(-0.84%)
Apr 23, 2008 6.676 6.699 6.654 6.669 45,141 -0.01(-0.11%)
Apr 22, 2008 6.661 6.721 6.631 6.676 82,842 -0.01(-0.11%)
Apr 21, 2008 6.759 6.759 6.616 6.684 61,273 +0.02(+0.25%)
Apr 18, 2008 6.601 6.676 6.586 6.667 99,703 +0.03(+0.43%)
Apr 17, 2008 6.593 6.638 6.593 6.638 38,333 +0.01(+0.16%)
Apr 16, 2008 6.601 6.646 6.586 6.628 52,768 +0.04(+0.64%)
Apr 15, 2008 6.684 6.684 6.578 6.586 124,122 -0.08(-1.24%)
Apr 14, 2008 6.691 6.714 6.669 6.669 52,746 -0.02(-0.23%)
Apr 11, 2008 6.631 6.736 6.631 6.684 59,522 -0.04(-0.56%)
Apr 10, 2008 6.601 6.736 6.601 6.721 85,297 +0.09(+1.36%)
Apr 09, 2008 6.548 6.654 6.548 6.631 189,860 +0.05(+0.80%)
Apr 08, 2008 6.608 6.654 6.578 6.578 60,518 -0.05(-0.68%)
Apr 07, 2008 6.586 6.661 6.586 6.623 67,494 +0.02(+0.34%)
Apr 04, 2008 6.691 6.691 6.556 6.601 56,407 +0.02(+0.34%)
Apr 03, 2008 6.578 6.586 6.548 6.578 42,582 +0.02(+0.23%)
Apr 02, 2008 6.556 6.563 6.480 6.563 82,507 +0.02(+0.23%)
Apr 01, 2008 6.646 6.646 6.480 6.548 130,072 +0.04(+0.58%)
Mar 31, 2008 6.518 6.541 6.420 6.511 157,441 -0.01(-0.12%)
Mar 28, 2008 6.518 6.526 6.488 6.518 81,976 +0.00(+0.00%)
Mar 27, 2008 6.503 6.533 6.488 6.518 43,445 +0.03(+0.46%)
Mar 26, 2008 6.435 6.497 6.420 6.488 56,732 +0.02(+0.35%)
Mar 25, 2008 6.495 6.495 6.375 6.465 147,176 +0.03(+0.47%)
Mar 24, 2008 6.315 6.443 6.315 6.435 153,449 +0.16(+2.52%)
Mar 21, 2008 6.285 6.352 6.247 6.277 152,387 +0.00(+0.00%)
Mar 20, 2008 6.285 6.352 6.247 6.277 152,387 -0.05(-0.83%)
Mar 19, 2008 6.315 6.390 6.315 6.330 134,988 -0.01(-0.12%)
Mar 18, 2008 6.300 6.465 6.300 6.337 167,413 -0.02(-0.36%)
Mar 17, 2008 6.526 6.526 6.300 6.360 120,875 -0.14(-2.20%)
Mar 14, 2008 6.473 6.518 6.443 6.503 159,567 +0.00(+0.00%)
Mar 13, 2008 6.405 6.578 6.405 6.503 159,843 +0.04(+0.58%)
Mar 12, 2008 6.511 6.548 6.450 6.465 149,327 -0.11(-1.72%)
Mar 11, 2008 6.518 6.578 6.488 6.578 116,653 +0.08(+1.16%)
Mar 10, 2008 6.465 6.548 6.465 6.503 152,392 -0.01(-0.12%)
Mar 07, 2008 6.586 6.608 6.511 6.511 196,768 -0.09(-1.37%)
Mar 06, 2008 6.646 6.706 6.571 6.601 106,289 -0.09(-1.35%)
Mar 05, 2008 6.623 6.759 6.608 6.691 100,726 +0.06(+0.91%)
Mar 04, 2008 6.638 6.699 6.593 6.631 112,932 -0.01(-0.11%)
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.