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: 6:30 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 24, 2011 7.067 7.074 7.022 7.052 81,388 +0.00(+0.00%)
May 23, 2011 7.052 7.059 6.992 7.052 142,031 +0.02(+0.32%)
May 20, 2011 6.977 7.112 6.977 7.029 166,608 +0.05(+0.65%)
May 19, 2011 7.022 7.067 6.984 6.984 107,553 -0.06(-0.85%)
May 18, 2011 7.120 7.127 6.992 7.044 172,578 -0.06(-0.85%)
May 17, 2011 7.105 7.120 7.067 7.105 69,586 -0.02(-0.32%)
May 16, 2011 7.097 7.135 7.052 7.127 53,668 +0.00(+0.00%)
May 13, 2011 7.052 7.127 6.977 7.127 123,015 +0.11(+1.50%)
May 12, 2011 7.074 7.097 6.992 7.022 110,973 -0.08(-1.17%)
May 11, 2011 7.014 7.105 6.999 7.105 94,130 +0.11(+1.61%)
May 10, 2011 6.969 7.007 6.922 6.992 125,681 +0.02(+0.35%)
May 09, 2011 6.954 6.968 6.894 6.968 87,255 +0.02(+0.30%)
May 06, 2011 6.924 6.999 6.901 6.947 33,033 +0.02(+0.33%)
May 05, 2011 6.909 6.947 6.894 6.924 80,571 +0.02(+0.22%)
May 04, 2011 6.864 6.916 6.864 6.909 60,620 +0.05(+0.77%)
May 03, 2011 6.894 6.939 6.841 6.856 91,940 +0.01(+0.11%)
May 02, 2011 6.864 6.864 6.849 6.849 115,909 -0.06(-0.87%)
Apr 29, 2011 6.766 6.924 6.766 6.909 88,271 +0.13(+1.89%)
Apr 28, 2011 6.766 6.819 6.698 6.781 87,388 -0.01(-0.11%)
Apr 27, 2011 6.676 6.864 6.676 6.788 118,138 +0.10(+1.46%)
Apr 26, 2011 6.691 6.766 6.676 6.691 134,183 -0.02(-0.34%)
Apr 25, 2011 6.728 6.773 6.661 6.713 125,691 -0.01(-0.11%)
Apr 21, 2011 6.706 6.736 6.630 6.721 109,773 +0.02(+0.22%)
Apr 20, 2011 6.751 6.766 6.676 6.706 79,157 +0.00(+0.00%)
Apr 19, 2011 6.630 6.732 6.630 6.706 77,815 +0.07(+1.02%)
Apr 18, 2011 6.683 6.691 6.578 6.638 111,940 -0.06(-0.90%)
Apr 15, 2011 6.691 6.728 6.691 6.698 44,900 -0.02(-0.22%)
Apr 14, 2011 6.645 6.751 6.623 6.713 79,043 +0.05(+0.79%)
Apr 13, 2011 6.728 6.758 6.638 6.661 139,285 -0.11(-1.67%)
Apr 12, 2011 6.773 6.819 6.683 6.773 117,419 +0.00(+0.00%)
Apr 11, 2011 6.864 6.864 6.736 6.773 123,370 -0.08(-1.10%)
Apr 08, 2011 6.901 6.909 6.781 6.849 92,322 -0.05(-0.76%)
Apr 07, 2011 6.962 6.984 6.886 6.901 98,338 -0.08(-1.19%)
Apr 06, 2011 7.044 7.044 6.962 6.984 44,180 -0.03(-0.43%)
Apr 05, 2011 6.977 7.052 6.969 7.014 51,008 +0.02(+0.32%)
Apr 04, 2011 6.992 7.052 6.969 6.992 67,031 -0.02(-0.32%)
Apr 01, 2011 6.962 7.074 6.954 7.014 71,716 +0.08(+1.08%)
Mar 31, 2011 7.022 7.022 6.924 6.939 117,833 -0.12(-1.65%)
Mar 30, 2011 7.090 7.112 7.014 7.056 109,203 -0.04(-0.59%)
Mar 29, 2011 7.105 7.127 7.014 7.097 139,244 -0.01(-0.21%)
Mar 28, 2011 7.105 7.172 7.097 7.112 115,003 -0.02(-0.21%)
Mar 25, 2011 7.112 7.127 6.999 7.127 89,318 +0.05(+0.64%)
Mar 24, 2011 7.097 7.112 7.022 7.082 180,827 -0.05(-0.74%)
Mar 23, 2011 6.947 7.135 6.909 7.135 119,901 +0.20(+2.93%)
Mar 22, 2011 6.962 6.962 6.863 6.931 73,560 +0.00(+0.00%)
Mar 21, 2011 6.916 6.969 6.913 6.931 105,634 -0.02(-0.22%)
Mar 18, 2011 6.969 6.969 6.894 6.947 114,781 -0.01(-0.11%)
Mar 17, 2011 6.916 6.962 6.864 6.954 91,502 +0.06(+0.87%)
Mar 16, 2011 6.849 6.931 6.849 6.894 65,636 +0.02(+0.22%)
Mar 15, 2011 6.879 6.924 6.879 6.879 140,036 -0.05(-0.66%)
Mar 14, 2011 6.901 6.962 6.864 6.924 92,376 +0.02(+0.33%)
Mar 11, 2011 6.886 6.924 6.841 6.901 117,478 -0.02(-0.33%)
Mar 10, 2011 6.886 6.931 6.834 6.924 137,158 +0.04(+0.55%)
Mar 09, 2011 6.864 6.901 6.864 6.886 108,187 +0.03(+0.44%)
Mar 08, 2011 6.743 6.876 6.736 6.856 124,566 +0.07(+1.00%)
Mar 07, 2011 6.706 6.788 6.676 6.788 78,477 +0.07(+1.01%)
Mar 04, 2011 6.706 6.743 6.691 6.721 95,547 -0.04(-0.56%)
Mar 03, 2011 6.811 6.834 6.743 6.758 159,871 -0.06(-0.88%)
Mar 02, 2011 6.788 6.834 6.751 6.819 70,831 +0.02(+0.34%)
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.