Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.540 +0.030 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2024 6.678 6.708 6.668 6.708 19,616 -0.00(-0.07%)
Apr 29, 2024 6.718 6.718 6.698 6.713 11,522 +0.00(+0.07%)
Apr 26, 2024 6.737 6.737 6.688 6.708 191,837 +0.03(+0.44%)
Apr 25, 2024 6.668 6.708 6.629 6.678 452,140 -0.01(-0.15%)
Apr 24, 2024 6.708 6.708 6.678 6.688 125,730 -0.01(-0.15%)
Apr 23, 2024 6.698 6.723 6.698 6.698 226,406 -0.01(-0.15%)
Apr 22, 2024 6.737 6.737 6.698 6.708 152,434 +0.00(+0.00%)
Apr 19, 2024 6.708 6.727 6.698 6.708 87,182 -0.00(-0.07%)
Apr 18, 2024 6.727 6.727 6.678 6.713 119,678 +0.01(+0.22%)
Apr 17, 2024 6.698 6.708 6.678 6.698 48,192 +0.03(+0.38%)
Apr 16, 2024 6.668 6.708 6.639 6.672 320,981 -0.01(-0.16%)
Apr 15, 2024 6.757 6.757 6.678 6.683 56,966 -0.09(-1.32%)
Apr 12, 2024 6.806 6.806 6.755 6.773 90,612 -0.01(-0.20%)
Apr 11, 2024 6.777 6.787 6.738 6.787 187,278 +0.04(+0.58%)
Apr 10, 2024 6.787 6.806 6.723 6.747 102,666 -0.08(-1.15%)
Apr 09, 2024 6.845 6.845 6.796 6.826 135,816 +0.02(+0.29%)
Apr 08, 2024 6.787 6.835 6.718 6.806 134,963 +0.04(+0.58%)
Apr 05, 2024 6.767 6.767 6.733 6.767 396,486 -0.01(-0.14%)
Apr 04, 2024 6.787 6.787 6.757 6.777 81,737 +0.03(+0.44%)
Apr 03, 2024 6.757 6.767 6.728 6.747 140,134 -0.01(-0.15%)
Apr 02, 2024 6.787 6.787 6.723 6.757 204,114 -0.06(-0.86%)
Apr 01, 2024 6.875 6.875 6.767 6.816 169,524 -0.10(-1.42%)
Mar 28, 2024 6.835 6.914 6.777 6.914 225,929 +0.08(+1.15%)
Mar 27, 2024 6.855 6.855 6.826 6.835 169,797 +0.00(+0.00%)
Mar 26, 2024 6.865 6.865 6.816 6.835 110,167 -0.03(-0.43%)
Mar 25, 2024 6.884 6.890 6.835 6.865 103,031 -0.02(-0.28%)
Mar 22, 2024 6.894 6.897 6.865 6.884 79,937 +0.02(+0.29%)
Mar 21, 2024 6.933 6.933 6.845 6.865 101,880 -0.03(-0.43%)
Mar 20, 2024 6.904 6.904 6.875 6.894 122,834 -0.01(-0.14%)
Mar 19, 2024 6.904 6.917 6.899 6.904 104,513 -0.02(-0.28%)
Mar 18, 2024 6.943 6.953 6.914 6.924 73,138 +0.03(+0.43%)
Mar 15, 2024 6.943 6.943 6.875 6.894 87,638 -0.03(-0.42%)
Mar 14, 2024 6.953 6.953 6.914 6.924 38,132 -0.04(-0.56%)
Mar 13, 2024 6.943 6.973 6.929 6.963 62,262 +0.04(+0.56%)
Mar 12, 2024 6.943 6.943 6.904 6.924 121,883 +0.00(+0.00%)
Mar 11, 2024 6.924 6.924 6.890 6.924 126,790 +0.02(+0.35%)
Mar 08, 2024 6.934 6.938 6.885 6.899 176,380 -0.02(-0.35%)
Mar 07, 2024 6.934 6.953 6.914 6.924 411,439 +0.00(+0.00%)
Mar 06, 2024 6.904 6.924 6.875 6.924 75,650 +0.05(+0.71%)
Mar 05, 2024 6.836 6.904 6.836 6.875 123,052 +0.04(+0.57%)
Mar 04, 2024 6.807 6.856 6.807 6.836 253,698 +0.00(+0.00%)
Mar 01, 2024 6.797 6.846 6.768 6.836 122,386 +0.04(+0.57%)
Feb 29, 2024 6.758 6.797 6.758 6.797 196,417 +0.04(+0.58%)
Feb 28, 2024 6.748 6.773 6.715 6.758 100,460 +0.01(+0.14%)
Feb 27, 2024 6.758 6.768 6.729 6.748 297,001 -0.02(-0.29%)
Feb 26, 2024 6.816 6.816 6.758 6.768 66,147 -0.06(-0.86%)
Feb 23, 2024 6.875 6.875 6.816 6.826 370,174 -0.01(-0.14%)
Feb 22, 2024 6.856 6.865 6.826 6.836 101,974 -0.01(-0.14%)
Feb 21, 2024 6.846 6.880 6.841 6.846 98,636 -0.01(-0.14%)
Feb 20, 2024 6.875 6.875 6.816 6.856 73,648 +0.00(+0.00%)
Feb 16, 2024 6.846 6.856 6.816 6.856 28,026 -0.01(-0.14%)
Feb 15, 2024 6.846 6.895 6.836 6.865 63,739 +0.05(+0.72%)
Feb 14, 2024 6.797 6.836 6.797 6.816 82,338 +0.03(+0.43%)
Feb 13, 2024 6.758 6.797 6.758 6.787 110,003 -0.03(-0.43%)
Feb 12, 2024 6.807 6.826 6.797 6.816 217,984 +0.02(+0.29%)
Feb 09, 2024 6.846 6.855 6.787 6.797 69,463 -0.03(-0.43%)
Feb 08, 2024 6.836 6.865 6.787 6.826 127,379 +0.01(+0.14%)
Feb 07, 2024 6.855 6.894 6.797 6.816 146,491 -0.02(-0.28%)
Feb 06, 2024 6.787 6.855 6.758 6.836 108,374 +0.06(+0.86%)
Feb 05, 2024 6.797 6.807 6.773 6.778 110,279 -0.06(-0.85%)
Feb 02, 2024 6.875 6.884 6.816 6.836 96,101 -0.08(-1.12%)
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.