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 29, 2020 6.881 6.972 6.881 6.964 115,006 +0.07(+1.09%)
May 28, 2020 6.822 6.914 6.818 6.889 188,319 +0.07(+0.98%)
May 27, 2020 6.756 6.822 6.756 6.822 145,572 +0.06(+0.86%)
May 26, 2020 6.747 6.789 6.739 6.764 172,547 +0.04(+0.62%)
May 22, 2020 6.714 6.731 6.697 6.722 62,905 +0.03(+0.50%)
May 21, 2020 6.656 6.706 6.656 6.689 119,875 +0.02(+0.25%)
May 20, 2020 6.614 6.672 6.581 6.672 184,289 +0.09(+1.39%)
May 19, 2020 6.597 6.614 6.572 6.581 106,994 -0.02(-0.25%)
May 18, 2020 6.622 6.647 6.581 6.597 88,864 -0.02(-0.38%)
May 15, 2020 6.564 6.656 6.564 6.622 63,505 -0.02(-0.25%)
May 14, 2020 6.581 6.647 6.539 6.639 62,593 +0.02(+0.30%)
May 13, 2020 6.661 6.711 6.595 6.619 124,137 -0.07(-0.99%)
May 12, 2020 6.686 6.702 6.661 6.686 139,757 +0.00(+0.00%)
May 11, 2020 6.702 6.719 6.669 6.686 48,736 +0.00(+0.00%)
May 08, 2020 6.702 6.752 6.644 6.686 66,666 +0.00(+0.00%)
May 07, 2020 6.661 6.760 6.661 6.686 52,995 +0.02(+0.37%)
May 06, 2020 6.619 6.711 6.619 6.661 151,073 +0.00(+0.00%)
May 05, 2020 6.644 6.727 6.614 6.661 83,319 +0.06(+0.88%)
May 04, 2020 6.603 6.661 6.595 6.603 117,871 -0.02(-0.25%)
May 01, 2020 6.578 6.619 6.543 6.619 60,518 +0.05(+0.76%)
Apr 30, 2020 6.553 6.595 6.536 6.570 70,050 -0.06(-0.88%)
Apr 29, 2020 6.512 6.644 6.507 6.628 148,290 +0.12(+1.78%)
Apr 28, 2020 6.445 6.512 6.420 6.512 180,006 +0.11(+1.68%)
Apr 27, 2020 6.503 6.545 6.379 6.404 261,186 -0.18(-2.77%)
Apr 24, 2020 6.727 6.727 6.561 6.586 162,748 -0.15(-2.22%)
Apr 23, 2020 6.760 6.760 6.686 6.736 326,966 -0.02(-0.25%)
Apr 22, 2020 6.752 6.794 6.694 6.752 249,096 -0.02(-0.25%)
Apr 21, 2020 6.719 6.769 6.686 6.769 65,846 +0.01(+0.12%)
Apr 20, 2020 6.769 6.777 6.694 6.760 166,600 +0.00(+0.00%)
Apr 17, 2020 6.802 6.802 6.719 6.760 219,046 +0.01(+0.12%)
Apr 16, 2020 6.885 6.935 6.694 6.752 353,986 -0.17(-2.52%)
Apr 15, 2020 6.926 7.009 6.835 6.926 176,573 -0.10(-1.42%)
Apr 14, 2020 6.935 7.051 6.910 7.026 129,731 +0.11(+1.60%)
Apr 13, 2020 7.047 7.047 6.808 6.915 328,809 -0.13(-1.88%)
Apr 09, 2020 6.750 7.047 6.692 7.047 331,161 +0.46(+7.03%)
Apr 08, 2020 6.403 6.614 6.403 6.585 161,449 +0.16(+2.44%)
Apr 07, 2020 6.469 6.519 6.403 6.428 382,922 +0.04(+0.65%)
Apr 06, 2020 6.362 6.502 6.353 6.386 358,199 +0.07(+1.18%)
Apr 03, 2020 6.329 6.429 6.267 6.312 246,797 -0.10(-1.55%)
Apr 02, 2020 6.444 6.486 6.254 6.411 210,328 -0.14(-2.14%)
Apr 01, 2020 6.676 6.733 6.469 6.552 293,915 -0.14(-2.10%)
Mar 31, 2020 6.667 6.824 6.659 6.692 415,935 -0.07(-1.10%)
Mar 30, 2020 6.733 6.890 6.733 6.766 234,542 -0.01(-0.12%)
Mar 27, 2020 6.444 7.031 6.444 6.775 241,835 +0.07(+1.11%)
Mar 26, 2020 6.370 6.841 6.370 6.700 200,199 +0.31(+4.92%)
Mar 25, 2020 5.932 6.477 5.932 6.386 302,948 +0.45(+7.51%)
Mar 24, 2020 5.783 6.015 5.783 5.940 181,162 +0.24(+4.20%)
Mar 23, 2020 6.048 6.072 5.378 5.701 184,678 -0.50(-8.00%)
Mar 20, 2020 5.783 6.659 5.783 6.196 606,766 +0.45(+7.91%)
Mar 19, 2020 5.291 5.785 5.007 5.742 538,213 +0.30(+5.46%)
Mar 18, 2020 6.188 6.254 5.329 5.445 306,207 -1.04(-16.05%)
Mar 17, 2020 6.543 6.651 6.444 6.486 335,988 -0.07(-1.01%)
Mar 16, 2020 6.527 6.733 6.370 6.552 107,565 -0.49(-6.92%)
Mar 13, 2020 6.824 7.080 6.766 7.039 365,173 +0.28(+4.07%)
Mar 12, 2020 7.076 7.076 5.439 6.764 632,082 -0.46(-6.38%)
Mar 11, 2020 7.529 7.570 7.202 7.224 351,173 -0.39(-5.08%)
Mar 10, 2020 7.726 7.808 7.549 7.611 141,681 -0.17(-2.22%)
Mar 09, 2020 7.315 7.800 7.315 7.784 182,068 -0.07(-0.94%)
Mar 06, 2020 7.784 7.858 7.734 7.858 179,627 +0.07(+0.95%)
Mar 05, 2020 7.800 7.825 7.759 7.784 70,737 -0.02(-0.21%)
Mar 04, 2020 7.841 7.850 7.776 7.800 146,696 -0.03(-0.42%)
Mar 03, 2020 7.784 7.858 7.767 7.833 235,535 +0.05(+0.63%)
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.