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, 2006 3.677 3.685 3.654 3.681 139,909 +0.03(+0.85%)
May 30, 2006 3.677 3.685 3.650 3.650 142,219 -0.00(-0.11%)
May 26, 2006 3.642 3.658 3.638 3.654 165,323 +0.01(+0.32%)
May 25, 2006 3.658 3.662 3.634 3.642 121,682 -0.01(-0.21%)
May 24, 2006 3.650 3.662 3.631 3.650 224,111 +0.00(+0.11%)
May 23, 2006 3.654 3.681 3.646 3.646 114,751 -0.02(-0.43%)
May 22, 2006 3.685 3.693 3.650 3.662 156,338 -0.02(-0.63%)
May 19, 2006 3.669 3.693 3.669 3.685 307,800 +0.00(+0.11%)
May 18, 2006 3.681 3.697 3.662 3.681 406,891 -0.00(-0.11%)
May 17, 2006 3.681 3.708 3.681 3.685 218,206 +0.00(+0.11%)
May 16, 2006 3.720 3.759 3.681 3.681 425,118 -0.05(-1.36%)
May 15, 2006 3.732 3.751 3.716 3.732 209,221 -0.00(-0.10%)
May 12, 2006 3.747 3.779 3.733 3.736 108,333 -0.00(-0.10%)
May 11, 2006 3.786 3.786 3.740 3.740 789,909 -0.07(-1.74%)
May 10, 2006 3.810 3.829 3.806 3.806 170,971 -0.02(-0.41%)
May 09, 2006 3.755 4.674 3.751 3.821 1,787,243 +0.07(+1.76%)
May 08, 2006 3.743 3.771 3.740 3.755 139,652 -0.00(-0.10%)
May 05, 2006 3.740 3.759 3.724 3.759 298,815 +0.00(+0.00%)
May 04, 2006 3.771 3.779 3.740 3.759 160,702 -0.01(-0.31%)
May 03, 2006 3.747 3.802 3.728 3.771 240,541 +0.00(+0.10%)
May 02, 2006 3.720 3.767 3.719 3.767 100,375 +0.01(+0.21%)
May 01, 2006 3.755 3.806 3.736 3.759 331,931 -0.01(-0.31%)
Apr 28, 2006 3.747 3.775 3.747 3.771 96,267 +0.01(+0.31%)
Apr 27, 2006 3.740 3.759 3.736 3.759 180,983 +0.02(+0.52%)
Apr 26, 2006 3.705 3.740 3.683 3.740 125,789 +0.04(+1.05%)
Apr 25, 2006 3.716 3.732 3.693 3.701 172,255 -0.02(-0.52%)
Apr 24, 2006 3.693 3.724 3.693 3.720 81,635 +0.04(+0.95%)
Apr 21, 2006 3.662 3.701 3.662 3.685 95,497 +0.02(+0.42%)
Apr 20, 2006 3.669 3.693 3.666 3.669 136,058 +0.00(+0.00%)
Apr 19, 2006 3.669 3.697 3.669 3.669 95,497 +0.00(+0.00%)
Apr 18, 2006 3.658 3.685 3.654 3.669 208,708 -0.00(-0.11%)
Apr 17, 2006 3.673 3.685 3.669 3.673 121,425 +0.00(+0.00%)
Apr 13, 2006 3.681 3.693 3.662 3.673 68,542 -0.01(-0.21%)
Apr 12, 2006 3.689 3.697 3.662 3.681 182,266 -0.00(-0.11%)
Apr 11, 2006 3.673 3.701 3.672 3.685 181,240 -0.00(-0.11%)
Apr 10, 2006 3.669 3.708 3.664 3.689 240,284 -0.02(-0.53%)
Apr 07, 2006 3.724 3.736 3.701 3.708 168,917 -0.03(-0.73%)
Apr 06, 2006 3.724 3.740 3.715 3.736 144,273 -0.00(-0.10%)
Apr 05, 2006 3.705 3.740 3.705 3.740 130,924 +0.02(+0.63%)
Apr 04, 2006 3.693 3.720 3.685 3.716 105,509 +0.02(+0.42%)
Apr 03, 2006 3.669 3.705 3.662 3.701 242,081 +0.04(+1.06%)
Mar 31, 2006 3.681 3.685 3.662 3.662 253,890 -0.01(-0.32%)
Mar 30, 2006 3.693 3.697 3.673 3.673 115,521 -0.01(-0.32%)
Mar 29, 2006 3.685 3.712 3.673 3.685 215,126 -0.01(-0.32%)
Mar 28, 2006 3.712 3.716 3.693 3.697 138,368 -0.02(-0.63%)
Mar 27, 2006 3.751 3.755 3.712 3.720 204,601 +0.00(+0.00%)
Mar 24, 2006 3.759 3.759 3.712 3.720 262,105 -0.04(-0.93%)
Mar 23, 2006 3.740 3.767 3.732 3.755 318,325 +0.02(+0.52%)
Mar 22, 2006 3.693 3.736 3.693 3.736 180,983 +0.04(+1.05%)
Mar 21, 2006 3.720 3.728 3.693 3.697 175,849 -0.02(-0.52%)
Mar 20, 2006 3.708 3.720 3.705 3.716 111,157 +0.01(+0.21%)
Mar 17, 2006 3.685 3.712 3.677 3.708 99,091 +0.01(+0.32%)
Mar 16, 2006 3.681 3.697 3.669 3.697 196,642 +0.02(+0.42%)
Mar 15, 2006 3.666 3.693 3.660 3.681 196,386 +0.00(+0.00%)
Mar 14, 2006 3.669 3.685 3.666 3.681 113,467 +0.00(+0.11%)
Mar 13, 2006 3.677 3.689 3.666 3.677 148,123 -0.01(-0.32%)
Mar 10, 2006 3.669 3.693 3.669 3.689 142,219 -0.01(-0.21%)
Mar 09, 2006 3.666 3.708 3.666 3.697 226,421 +0.00(+0.00%)
Mar 08, 2006 3.685 3.701 3.646 3.697 262,875 +0.00(+0.11%)
Mar 07, 2006 3.701 3.708 3.689 3.693 146,326 -0.02(-0.42%)
Mar 06, 2006 3.712 3.716 3.693 3.708 239,000 -0.00(-0.10%)
Mar 03, 2006 3.701 3.716 3.689 3.712 164,040 -0.01(-0.21%)
Mar 02, 2006 3.705 3.720 3.701 3.720 179,186 +0.02(+0.53%)
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.