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 (%)
May 31, 2005 3.802 3.814 3.790 3.806 237,973 +0.02(+0.51%)
May 27, 2005 3.779 3.802 3.779 3.786 164,296 +0.00(+0.10%)
May 26, 2005 3.794 3.794 3.759 3.782 192,022 +0.01(+0.31%)
May 25, 2005 3.775 3.798 3.747 3.771 381,220 -0.01(-0.21%)
May 24, 2005 3.763 3.786 3.763 3.779 227,705 +0.02(+0.41%)
May 23, 2005 3.763 3.779 3.743 3.763 251,579 +0.00(+0.00%)
May 20, 2005 3.767 3.771 3.751 3.763 162,756 +0.01(+0.21%)
May 19, 2005 3.779 3.779 3.755 3.755 257,740 -0.02(-0.62%)
May 18, 2005 3.775 3.779 3.763 3.779 122,195 +0.02(+0.62%)
May 17, 2005 3.740 3.755 3.740 3.755 231,299 +0.01(+0.31%)
May 16, 2005 3.728 3.743 3.717 3.743 129,897 +0.02(+0.52%)
May 13, 2005 3.712 3.724 3.701 3.724 136,058 +0.01(+0.21%)
May 12, 2005 3.701 3.720 3.693 3.716 125,276 +0.00(+0.11%)
May 11, 2005 3.724 3.724 3.692 3.712 123,992 -0.02(-0.63%)
May 10, 2005 3.697 3.771 3.697 3.736 207,168 +0.04(+1.05%)
May 09, 2005 3.701 3.705 3.689 3.697 94,984 -0.00(-0.11%)
May 06, 2005 3.701 3.720 3.685 3.701 179,443 -0.03(-0.83%)
May 05, 2005 3.724 3.732 3.712 3.732 157,365 +0.02(+0.52%)
May 04, 2005 3.701 3.720 3.689 3.712 122,195 +0.02(+0.53%)
May 03, 2005 3.693 3.712 3.685 3.693 151,717 -0.01(-0.32%)
May 02, 2005 3.685 3.705 3.685 3.705 144,786 +0.00(+0.11%)
Apr 29, 2005 3.669 3.701 3.669 3.701 206,654 +0.01(+0.21%)
Apr 28, 2005 3.666 3.693 3.666 3.693 125,276 +0.03(+0.85%)
Apr 27, 2005 3.646 3.666 3.634 3.662 146,326 +0.03(+0.75%)
Apr 26, 2005 3.642 3.658 3.634 3.634 171,228 -0.02(-0.53%)
Apr 25, 2005 3.638 3.662 3.631 3.654 127,586 +0.02(+0.64%)
Apr 22, 2005 3.658 3.658 3.627 3.631 221,544 -0.00(-0.09%)
Apr 21, 2005 3.662 3.662 3.631 3.634 194,075 -0.03(-0.76%)
Apr 20, 2005 3.642 3.662 3.642 3.662 98,321 -0.01(-0.21%)
Apr 19, 2005 3.642 3.673 3.642 3.669 136,571 +0.01(+0.32%)
Apr 18, 2005 3.642 3.662 3.631 3.658 150,691 +0.01(+0.21%)
Apr 15, 2005 3.623 3.654 3.623 3.650 157,879 +0.02(+0.43%)
Apr 14, 2005 3.623 3.646 3.607 3.634 119,372 +0.00(+0.11%)
Apr 13, 2005 3.607 3.642 3.607 3.631 120,398 -0.02(-0.53%)
Apr 12, 2005 3.623 3.650 3.599 3.650 196,129 +0.03(+0.75%)
Apr 11, 2005 3.603 3.623 3.592 3.623 161,729 +0.03(+0.76%)
Apr 08, 2005 3.607 3.619 3.588 3.595 103,199 -0.01(-0.32%)
Apr 07, 2005 3.595 3.623 3.595 3.607 222,314 +0.00(+0.00%)
Apr 06, 2005 3.580 3.623 3.572 3.607 121,169 +0.02(+0.65%)
Apr 05, 2005 3.584 3.592 3.576 3.584 149,664 -0.00(-0.11%)
Apr 04, 2005 3.576 3.592 3.556 3.588 137,085 +0.01(+0.22%)
Apr 01, 2005 3.556 3.580 3.556 3.580 154,028 +0.03(+0.77%)
Mar 31, 2005 3.533 3.553 3.525 3.553 340,402 +0.03(+0.77%)
Mar 30, 2005 3.494 3.525 3.490 3.525 175,078 +0.02(+0.67%)
Mar 29, 2005 3.514 3.514 3.486 3.502 231,556 -0.01(-0.33%)
Mar 28, 2005 3.537 3.537 3.490 3.514 246,702 +0.01(+0.22%)
Mar 24, 2005 3.486 3.506 3.463 3.506 244,135 +0.05(+1.47%)
Mar 23, 2005 3.556 3.556 3.408 3.455 395,596 -0.10(-2.85%)
Mar 22, 2005 3.599 3.634 3.556 3.556 189,968 -0.05(-1.51%)
Mar 21, 2005 3.627 3.658 3.603 3.611 140,165 -0.05(-1.28%)
Mar 18, 2005 3.662 3.662 3.634 3.658 228,475 -0.00(-0.11%)
Mar 17, 2005 3.658 3.677 3.646 3.662 191,765 +0.01(+0.21%)
Mar 16, 2005 3.666 3.673 3.654 3.654 148,123 -0.02(-0.53%)
Mar 15, 2005 3.701 3.701 3.666 3.673 115,264 -0.02(-0.42%)
Mar 14, 2005 3.720 3.720 3.654 3.689 315,501 -0.04(-1.15%)
Mar 11, 2005 3.720 3.743 3.716 3.732 154,285 -0.03(-0.73%)
Mar 10, 2005 3.767 3.779 3.743 3.759 122,195 -0.02(-0.41%)
Mar 09, 2005 3.779 3.794 3.759 3.775 350,414 -0.02(-0.51%)
Mar 08, 2005 3.817 3.817 3.782 3.794 322,432 -0.01(-0.20%)
Mar 07, 2005 3.767 3.814 3.767 3.802 417,417 +0.01(+0.21%)
Mar 04, 2005 3.794 3.802 3.767 3.794 307,800 +0.00(+0.10%)
Mar 03, 2005 3.728 3.794 3.728 3.790 390,718 +0.05(+1.35%)
Mar 02, 2005 3.720 3.743 3.712 3.740 307,543 +0.00(+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.