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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.600 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 6.552 6.559 6.533 6.552 172,469 +0.04(+0.57%)
May 30, 2018 6.500 6.530 6.492 6.515 166,107 +0.00(+0.00%)
May 29, 2018 6.492 6.515 6.492 6.515 153,915 +0.04(+0.57%)
May 25, 2018 6.478 6.478 6.478 0 +0.01(+0.23%)
May 24, 2018 6.455 6.492 6.448 6.463 279,760 +0.01(+0.12%)
May 23, 2018 6.470 6.485 6.455 6.455 163,156 -0.01(-0.23%)
May 22, 2018 6.463 6.470 6.448 6.470 138,993 +0.01(+0.23%)
May 21, 2018 6.440 6.463 6.433 6.455 123,263 +0.03(+0.46%)
May 18, 2018 6.411 6.448 6.411 6.425 93,990 -0.01(-0.12%)
May 17, 2018 6.440 6.448 6.418 6.433 135,687 +0.01(+0.23%)
May 16, 2018 6.455 6.455 6.418 6.418 147,660 -0.02(-0.35%)
May 15, 2018 6.470 6.470 6.418 6.440 214,504 -0.01(-0.12%)
May 14, 2018 6.507 6.522 6.448 6.448 156,533 -0.03(-0.45%)
May 11, 2018 6.484 6.484 6.467 6.477 169,433 +0.01(+0.11%)
May 10, 2018 6.447 6.469 6.425 6.469 177,737 +0.04(+0.58%)
May 09, 2018 6.432 6.440 6.403 6.432 120,512 -0.02(-0.34%)
May 08, 2018 6.410 6.455 6.410 6.455 128,176 +0.04(+0.58%)
May 07, 2018 6.410 6.437 6.403 6.418 181,602 +0.00(+0.00%)
May 04, 2018 6.432 6.469 6.418 6.418 158,496 +0.01(+0.12%)
May 03, 2018 6.440 6.477 6.410 6.410 314,318 -0.04(-0.69%)
May 02, 2018 6.410 6.469 6.410 6.455 168,451 -0.01(-0.11%)
May 01, 2018 6.418 6.462 6.418 6.462 231,450 +0.03(+0.46%)
Apr 30, 2018 6.410 6.447 6.410 6.432 275,406 +0.00(+0.00%)
Apr 27, 2018 6.403 6.440 6.403 6.432 152,067 +0.02(+0.35%)
Apr 26, 2018 6.366 6.425 6.366 6.410 180,506 +0.01(+0.23%)
Apr 25, 2018 6.395 6.426 6.388 6.395 162,814 -0.03(-0.46%)
Apr 24, 2018 6.395 6.432 6.388 6.425 169,920 +0.00(+0.00%)
Apr 23, 2018 6.410 6.440 6.358 6.425 385,857 -0.01(-0.12%)
Apr 20, 2018 6.418 6.447 6.403 6.432 187,328 +0.00(+0.00%)
Apr 19, 2018 6.440 6.447 6.395 6.432 299,627 -0.02(-0.34%)
Apr 18, 2018 6.447 6.469 6.440 6.455 94,867 -0.02(-0.34%)
Apr 17, 2018 6.455 6.484 6.455 6.477 267,614 +0.01(+0.11%)
Apr 16, 2018 6.484 6.499 6.455 6.469 141,264 -0.01(-0.23%)
Apr 13, 2018 6.521 6.521 6.484 6.484 120,956 -0.04(-0.56%)
Apr 12, 2018 6.550 6.550 6.491 6.521 211,061 +0.00(+0.00%)
Apr 11, 2018 6.491 6.521 6.491 6.521 97,350 +0.03(+0.45%)
Apr 10, 2018 6.513 6.538 6.491 6.491 129,478 -0.04(-0.68%)
Apr 09, 2018 6.491 6.543 6.491 6.535 98,580 +0.02(+0.34%)
Apr 06, 2018 6.521 6.550 6.469 6.513 469,920 -0.01(-0.11%)
Apr 05, 2018 6.476 6.535 6.476 6.521 77,162 +0.03(+0.45%)
Apr 04, 2018 6.469 6.521 6.469 6.491 99,427 -0.01(-0.11%)
Apr 03, 2018 6.521 6.521 6.476 6.498 229,622 +0.01(+0.23%)
Apr 02, 2018 6.528 6.550 6.484 6.484 151,049 -0.05(-0.79%)
Mar 29, 2018 6.535 6.535 6.535 0 +0.03(+0.45%)
Mar 28, 2018 6.484 6.521 6.484 6.506 129,494 +0.00(+0.00%)
Mar 27, 2018 6.454 6.513 6.454 6.506 128,336 +0.04(+0.57%)
Mar 26, 2018 6.469 6.484 6.447 6.469 272,966 -0.01(-0.23%)
Mar 23, 2018 6.498 6.506 6.464 6.484 191,491 -0.02(-0.34%)
Mar 22, 2018 6.498 6.535 6.491 6.506 200,948 -0.01(-0.11%)
Mar 21, 2018 6.506 6.565 6.491 6.513 210,318 +0.00(+0.00%)
Mar 20, 2018 6.543 6.557 6.513 6.513 148,017 -0.04(-0.67%)
Mar 19, 2018 6.535 6.565 6.528 6.557 170,697 -0.01(-0.11%)
Mar 16, 2018 6.535 6.572 6.528 6.565 268,324 +0.01(+0.11%)
Mar 15, 2018 6.557 6.587 6.543 6.557 260,132 -0.01(-0.22%)
Mar 14, 2018 6.624 6.639 6.565 6.572 221,108 -0.04(-0.55%)
Mar 13, 2018 6.623 6.649 6.608 6.608 113,278 -0.02(-0.33%)
Mar 12, 2018 6.645 6.660 6.623 6.630 76,433 -0.02(-0.33%)
Mar 09, 2018 6.660 6.682 6.645 6.652 120,608 -0.02(-0.33%)
Mar 08, 2018 6.667 6.682 6.667 6.674 151,856 +0.01(+0.11%)
Mar 07, 2018 6.630 6.667 160,594 -0.01(-0.22%)
Mar 06, 2018 6.696 6.696 6.674 6.682 180,459 -0.01(-0.22%)
Mar 05, 2018 6.741 6.763 6.696 6.696 214,942 -0.04(-0.65%)
Mar 02, 2018 6.741 6.770 6.726 6.741 130,806 -0.04(-0.54%)
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.