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 31, 2005 7.346 7.369 7.323 7.353 123,163 +0.04(+0.51%)
May 27, 2005 7.301 7.346 7.301 7.316 85,031 +0.01(+0.10%)
May 26, 2005 7.331 7.331 7.263 7.308 99,380 +0.02(+0.31%)
May 25, 2005 7.293 7.338 7.241 7.286 197,300 -0.02(-0.21%)
May 24, 2005 7.271 7.316 7.271 7.301 117,848 +0.03(+0.41%)
May 23, 2005 7.271 7.301 7.233 7.271 130,204 +0.00(+0.00%)
May 20, 2005 7.278 7.286 7.248 7.271 84,234 +0.02(+0.21%)
May 19, 2005 7.301 7.301 7.256 7.256 133,393 -0.05(-0.62%)
May 18, 2005 7.293 7.301 7.271 7.301 63,242 +0.05(+0.62%)
May 17, 2005 7.226 7.256 7.226 7.256 119,708 +0.02(+0.31%)
May 16, 2005 7.203 7.233 7.182 7.233 67,228 +0.04(+0.52%)
May 13, 2005 7.173 7.195 7.150 7.195 70,416 +0.02(+0.21%)
May 12, 2005 7.150 7.188 7.135 7.180 64,836 +0.01(+0.10%)
May 11, 2005 7.195 7.195 7.134 7.173 64,172 -0.05(-0.63%)
May 10, 2005 7.143 7.286 7.143 7.218 107,219 +0.08(+1.05%)
May 09, 2005 7.150 7.158 7.128 7.143 49,159 -0.01(-0.11%)
May 06, 2005 7.150 7.188 7.120 7.150 92,870 -0.06(-0.84%)
May 05, 2005 7.195 7.210 7.173 7.210 81,444 +0.04(+0.52%)
May 04, 2005 7.150 7.188 7.128 7.173 63,242 +0.04(+0.53%)
May 03, 2005 7.135 7.173 7.120 7.135 78,521 -0.02(-0.32%)
May 02, 2005 7.120 7.158 7.120 7.158 74,934 +0.01(+0.11%)
Apr 29, 2005 7.090 7.150 7.090 7.150 106,954 +0.02(+0.21%)
Apr 28, 2005 7.083 7.135 7.083 7.135 64,836 +0.06(+0.85%)
Apr 27, 2005 7.045 7.083 7.022 7.075 75,731 +0.05(+0.75%)
Apr 26, 2005 7.037 7.067 7.022 7.022 88,619 -0.04(-0.53%)
Apr 25, 2005 7.030 7.075 7.015 7.060 66,032 +0.05(+0.64%)
Apr 22, 2005 7.067 7.067 7.007 7.015 114,660 -0.01(-0.09%)
Apr 21, 2005 7.075 7.075 7.015 7.021 100,443 -0.05(-0.76%)
Apr 20, 2005 7.037 7.075 7.037 7.075 50,886 -0.02(-0.21%)
Apr 19, 2005 7.037 7.098 7.037 7.090 70,682 +0.02(+0.32%)
Apr 18, 2005 7.037 7.075 7.015 7.067 77,990 +0.02(+0.21%)
Apr 15, 2005 7.000 7.060 7.000 7.052 81,710 +0.03(+0.43%)
Apr 14, 2005 7.000 7.045 6.970 7.022 61,780 +0.01(+0.11%)
Apr 13, 2005 6.970 7.037 6.970 7.015 62,312 -0.04(-0.53%)
Apr 12, 2005 7.000 7.052 6.955 7.052 101,506 +0.05(+0.75%)
Apr 11, 2005 6.962 7.000 6.940 7.000 83,703 +0.05(+0.76%)
Apr 08, 2005 6.970 6.992 6.932 6.947 53,410 -0.02(-0.32%)
Apr 07, 2005 6.947 7.000 6.947 6.970 115,058 +0.00(+0.00%)
Apr 06, 2005 6.917 7.000 6.902 6.970 62,710 +0.05(+0.65%)
Apr 05, 2005 6.924 6.940 6.909 6.924 77,458 -0.01(-0.11%)
Apr 04, 2005 6.909 6.940 6.872 6.932 70,948 +0.02(+0.22%)
Apr 01, 2005 6.872 6.917 6.872 6.917 79,717 +0.05(+0.77%)
Mar 31, 2005 6.827 6.864 6.812 6.864 176,175 +0.05(+0.77%)
Mar 30, 2005 6.751 6.812 6.744 6.812 90,612 +0.05(+0.67%)
Mar 29, 2005 6.789 6.789 6.736 6.766 119,841 -0.02(-0.33%)
Mar 28, 2005 6.834 6.834 6.744 6.789 127,680 +0.02(+0.22%)
Mar 24, 2005 6.736 6.774 6.691 6.774 126,351 +0.10(+1.47%)
Mar 23, 2005 6.872 6.872 6.586 6.676 204,740 -0.20(-2.85%)
Mar 22, 2005 6.955 7.022 6.872 6.872 98,318 -0.11(-1.51%)
Mar 21, 2005 7.007 7.067 6.962 6.977 72,542 -0.09(-1.28%)
Mar 18, 2005 7.075 7.075 7.022 7.067 118,247 -0.01(-0.11%)
Mar 17, 2005 7.067 7.105 7.045 7.075 99,248 +0.02(+0.21%)
Mar 16, 2005 7.083 7.098 7.060 7.060 76,661 -0.04(-0.53%)
Mar 15, 2005 7.150 7.150 7.083 7.098 59,655 -0.03(-0.42%)
Mar 14, 2005 7.188 7.188 7.060 7.128 163,287 -0.08(-1.15%)
Mar 11, 2005 7.188 7.233 7.180 7.210 79,850 -0.05(-0.73%)
Mar 10, 2005 7.278 7.301 7.233 7.263 63,242 -0.03(-0.41%)
Mar 09, 2005 7.301 7.331 7.263 7.293 181,356 -0.04(-0.51%)
Mar 08, 2005 7.376 7.376 7.308 7.331 166,874 -0.02(-0.21%)
Mar 07, 2005 7.278 7.369 7.278 7.346 216,034 +0.02(+0.21%)
Mar 04, 2005 7.331 7.346 7.278 7.331 159,301 +0.01(+0.10%)
Mar 03, 2005 7.203 7.331 7.203 7.323 202,216 +0.10(+1.35%)
Mar 02, 2005 7.188 7.233 7.173 7.226 159,168 +0.01(+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.