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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.140 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2004 6.473 6.548 6.465 6.503 247,123 +0.02(+0.35%)
May 27, 2004 6.450 6.503 6.450 6.480 168,336 +0.01(+0.12%)
May 26, 2004 6.435 6.473 6.420 6.473 153,721 +0.04(+0.58%)
May 25, 2004 6.443 6.465 6.413 6.435 152,392 -0.02(-0.23%)
May 24, 2004 6.375 6.473 6.367 6.450 128,344 +0.05(+0.71%)
May 21, 2004 6.375 6.420 6.345 6.405 104,961 +0.05(+0.71%)
May 20, 2004 6.345 6.390 6.322 6.360 193,846 +0.03(+0.48%)
May 19, 2004 6.307 6.330 6.270 6.330 127,016 +0.04(+0.60%)
May 18, 2004 6.270 6.322 6.255 6.292 88,486 -0.02(-0.24%)
May 17, 2004 6.285 6.337 6.270 6.307 207,796 -0.02(-0.24%)
May 14, 2004 6.217 6.352 6.217 6.322 194,643 +0.11(+1.69%)
May 13, 2004 6.270 6.270 6.209 6.217 218,691 -0.07(-1.08%)
May 12, 2004 6.307 6.367 6.255 6.285 269,444 -0.11(-1.76%)
May 11, 2004 6.285 6.398 6.262 6.398 233,970 +0.11(+1.80%)
May 10, 2004 6.337 6.375 6.255 6.285 253,501 -0.05(-0.71%)
May 07, 2004 6.503 6.503 6.322 6.330 191,720 -0.19(-2.89%)
May 06, 2004 6.548 6.571 6.480 6.518 177,371 -0.05(-0.69%)
May 05, 2004 6.571 6.601 6.563 6.563 166,742 -0.03(-0.46%)
May 04, 2004 6.548 6.608 6.548 6.593 143,756 +0.02(+0.23%)
May 03, 2004 6.571 6.631 6.556 6.578 126,484 -0.02(-0.23%)
Apr 30, 2004 6.571 6.601 6.526 6.593 142,561 +0.05(+0.81%)
Apr 29, 2004 6.563 6.571 6.511 6.541 148,274 -0.01(-0.11%)
Apr 28, 2004 6.571 6.571 6.518 6.548 173,916 +0.00(+0.00%)
Apr 27, 2004 6.571 6.593 6.511 6.548 260,808 -0.02(-0.23%)
Apr 26, 2004 6.623 6.638 6.563 6.563 170,993 -0.09(-1.36%)
Apr 23, 2004 6.669 6.706 6.616 6.654 216,831 -0.08(-1.23%)
Apr 22, 2004 6.751 6.774 6.699 6.736 250,711 -0.02(-0.22%)
Apr 21, 2004 6.706 6.751 6.646 6.751 252,172 +0.05(+0.79%)
Apr 20, 2004 6.721 6.781 6.699 6.699 145,617 -0.02(-0.34%)
Apr 19, 2004 6.781 6.789 6.721 6.721 77,458 -0.08(-1.11%)
Apr 16, 2004 6.766 6.827 6.766 6.797 121,303 +0.01(+0.11%)
Apr 15, 2004 6.736 6.789 6.706 6.789 180,958 +0.03(+0.45%)
Apr 14, 2004 6.819 6.819 6.736 6.759 192,650 -0.09(-1.32%)
Apr 13, 2004 6.894 6.894 6.789 6.849 202,349 -0.04(-0.55%)
Apr 12, 2004 6.909 6.955 6.887 6.887 85,829 -0.04(-0.54%)
Apr 08, 2004 6.947 6.947 6.887 6.924 151,330 -0.02(-0.33%)
Apr 07, 2004 6.940 6.977 6.879 6.947 239,683 +0.01(+0.11%)
Apr 06, 2004 6.955 6.962 6.842 6.940 233,571 +0.00(+0.00%)
Apr 05, 2004 7.083 7.083 6.887 6.940 350,357 -0.18(-2.54%)
Apr 02, 2004 7.188 7.203 7.113 7.120 234,900 -0.16(-2.17%)
Apr 01, 2004 7.271 7.278 7.241 7.278 77,724 +0.02(+0.31%)
Mar 31, 2004 7.226 7.286 7.226 7.256 165,812 +0.02(+0.31%)
Mar 30, 2004 7.263 7.271 7.233 7.233 91,143 -0.03(-0.41%)
Mar 29, 2004 7.338 7.338 7.241 7.263 189,062 -0.06(-0.82%)
Mar 26, 2004 7.338 7.353 7.308 7.323 107,751 +0.01(+0.10%)
Mar 25, 2004 7.316 7.353 7.316 7.316 121,568 -0.03(-0.41%)
Mar 24, 2004 7.331 7.353 7.316 7.346 97,520 +0.04(+0.52%)
Mar 23, 2004 7.323 7.338 7.301 7.308 99,115 -0.02(-0.21%)
Mar 22, 2004 7.346 7.361 7.308 7.323 110,807 -0.05(-0.71%)
Mar 19, 2004 7.338 7.436 7.338 7.376 84,766 +0.04(+0.51%)
Mar 18, 2004 7.346 7.353 7.301 7.338 65,368 -0.05(-0.61%)
Mar 17, 2004 7.369 7.414 7.323 7.384 195,440 +0.02(+0.20%)
Mar 16, 2004 7.301 7.406 7.271 7.369 139,239 +0.07(+0.93%)
Mar 15, 2004 7.361 7.361 7.286 7.301 151,994 -0.03(-0.41%)
Mar 12, 2004 7.338 7.346 7.293 7.331 128,212 +0.00(+0.00%)
Mar 11, 2004 7.391 7.391 7.316 7.331 101,905 -0.10(-1.32%)
Mar 10, 2004 7.406 7.436 7.391 7.429 87,689 +0.02(+0.20%)
Mar 09, 2004 7.414 7.414 7.346 7.414 140,302 +0.02(+0.31%)
Mar 08, 2004 7.338 7.406 7.316 7.391 134,058 +0.02(+0.31%)
Mar 05, 2004 7.316 7.406 7.316 7.369 102,835 +0.07(+0.93%)
Mar 04, 2004 7.331 7.331 7.263 7.301 147,344 +0.00(+0.00%)
Mar 03, 2004 7.338 7.361 7.286 7.301 108,149 -0.04(-0.51%)
Mar 02, 2004 7.384 7.399 7.323 7.338 118,911 -0.05(-0.61%)
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.