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: 4:10 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 28, 2010 7.263 7.338 7.210 7.263 122,013 -0.07(-0.92%)
May 27, 2010 7.360 7.360 7.270 7.330 84,352 +0.04(+0.52%)
May 26, 2010 7.308 7.338 7.225 7.293 103,975 +0.04(+0.52%)
May 25, 2010 7.142 7.255 7.037 7.255 156,231 +0.05(+0.63%)
May 24, 2010 7.105 7.217 7.105 7.210 71,951 +0.05(+0.63%)
May 21, 2010 7.135 7.165 6.788 7.165 150,957 +0.02(+0.32%)
May 20, 2010 7.150 7.165 7.052 7.142 178,905 -0.05(-0.63%)
May 19, 2010 7.263 7.293 7.157 7.187 170,837 -0.09(-1.24%)
May 18, 2010 7.225 7.278 7.195 7.278 85,113 +0.11(+1.47%)
May 17, 2010 7.330 7.338 7.172 7.172 131,463 -0.18(-2.46%)
May 14, 2010 7.353 7.376 7.278 7.353 100,234 +0.02(+0.31%)
May 13, 2010 7.300 7.345 7.270 7.330 121,350 +0.04(+0.52%)
May 12, 2010 7.285 7.300 7.202 7.293 110,949 -0.01(-0.10%)
May 11, 2010 7.225 7.300 7.217 7.300 101,641 +0.09(+1.25%)
May 10, 2010 7.225 7.240 7.180 7.210 104,054 +0.06(+0.84%)
May 07, 2010 7.225 7.240 7.097 7.150 105,531 -0.05(-0.63%)
May 06, 2010 7.240 7.270 7.120 7.195 189,679 -0.08(-1.04%)
May 05, 2010 7.270 7.285 7.233 7.270 116,863 +0.00(+0.00%)
May 04, 2010 7.225 7.270 7.217 7.270 109,697 +0.04(+0.52%)
May 03, 2010 7.210 7.233 7.202 7.233 127,283 +0.05(+0.73%)
Apr 30, 2010 7.248 7.248 7.180 7.180 78,114 -0.05(-0.73%)
Apr 29, 2010 7.255 7.270 7.202 7.233 108,722 -0.02(-0.31%)
Apr 28, 2010 7.225 7.270 7.217 7.255 77,982 +0.05(+0.73%)
Apr 27, 2010 7.255 7.285 7.157 7.202 91,481 -0.08(-1.14%)
Apr 26, 2010 7.210 7.300 7.210 7.285 132,860 +0.08(+1.04%)
Apr 23, 2010 7.202 7.217 7.182 7.210 71,313 +0.02(+0.31%)
Apr 22, 2010 7.112 7.202 7.112 7.187 114,473 +0.05(+0.74%)
Apr 21, 2010 7.165 7.202 7.112 7.135 117,747 -0.05(-0.73%)
Apr 20, 2010 7.135 7.195 7.135 7.187 107,831 +0.07(+0.95%)
Apr 19, 2010 7.105 7.157 7.105 7.120 81,695 -0.02(-0.32%)
Apr 16, 2010 7.044 7.150 7.044 7.142 177,344 +0.08(+1.06%)
Apr 15, 2010 7.090 7.126 7.067 7.067 86,078 -0.02(-0.21%)
Apr 14, 2010 7.082 7.090 7.074 7.082 114,323 +0.00(+0.00%)
Apr 13, 2010 7.067 7.094 7.052 7.082 88,775 -0.02(-0.21%)
Apr 12, 2010 7.127 7.142 7.074 7.097 201,621 -0.05(-0.63%)
Apr 09, 2010 7.105 7.142 7.090 7.142 66,102 +0.04(+0.53%)
Apr 08, 2010 7.059 7.120 7.059 7.105 105,350 +0.02(+0.32%)
Apr 07, 2010 7.074 7.120 7.052 7.082 105,537 -0.02(-0.32%)
Apr 06, 2010 7.067 7.112 7.052 7.105 129,648 +0.03(+0.43%)
Apr 05, 2010 7.052 7.074 7.007 7.074 92,417 +0.06(+0.84%)
Apr 01, 2010 7.074 7.016 7.016 7.016 134,466 -0.05(-0.72%)
Mar 31, 2010 7.052 7.097 6.962 7.067 123,650 +0.05(+0.64%)
Mar 30, 2010 7.052 7.052 6.962 7.022 158,532 -0.02(-0.32%)
Mar 29, 2010 6.962 7.044 6.962 7.044 111,552 +0.07(+0.97%)
Mar 26, 2010 7.014 7.029 6.954 6.977 136,466 -0.05(-0.64%)
Mar 25, 2010 7.074 7.093 6.992 7.022 181,171 -0.06(-0.85%)
Mar 24, 2010 7.090 7.120 7.059 7.082 152,745 -0.02(-0.32%)
Mar 23, 2010 7.105 7.120 7.059 7.105 144,227 -0.01(-0.11%)
Mar 22, 2010 7.067 7.120 7.067 7.112 93,167 +0.01(+0.11%)
Mar 19, 2010 7.112 7.120 7.059 7.105 125,891 -0.01(-0.11%)
Mar 18, 2010 7.142 7.142 7.067 7.112 69,963 -0.02(-0.21%)
Mar 17, 2010 7.097 7.142 7.067 7.127 148,715 +0.02(+0.32%)
Mar 16, 2010 7.022 7.112 7.014 7.105 102,562 +0.07(+0.96%)
Mar 15, 2010 7.044 7.052 6.984 7.037 190,740 +0.01(+0.11%)
Mar 12, 2010 7.059 7.157 6.999 7.029 241,994 -0.09(-1.27%)
Mar 11, 2010 7.157 7.180 7.067 7.120 215,239 -0.08(-1.15%)
Mar 10, 2010 7.157 7.225 7.157 7.202 103,104 +0.02(+0.31%)
Mar 09, 2010 7.187 7.210 7.112 7.180 170,976 -0.03(-0.42%)
Mar 08, 2010 7.165 7.263 7.165 7.210 204,368 +0.02(+0.21%)
Mar 05, 2010 7.240 7.255 7.172 7.195 219,740 -0.08(-1.04%)
Mar 04, 2010 7.278 7.278 7.225 7.270 162,638 +0.00(+0.00%)
Mar 03, 2010 7.263 7.293 7.255 7.270 65,241 +0.02(+0.21%)
Mar 02, 2010 7.293 7.293 7.210 7.255 157,878 +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.