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 29, 2020 6.813 6.904 6.813 6.895 116,149 +0.07(+1.09%)
May 28, 2020 6.755 6.846 6.751 6.821 190,192 +0.07(+0.98%)
May 27, 2020 6.689 6.755 6.689 6.755 147,020 +0.06(+0.86%)
May 26, 2020 6.681 6.722 6.673 6.697 174,263 +0.04(+0.62%)
May 22, 2020 6.648 6.664 6.631 6.656 63,530 +0.03(+0.50%)
May 21, 2020 6.590 6.640 6.590 6.623 121,067 +0.02(+0.25%)
May 20, 2020 6.549 6.607 6.516 6.607 186,122 +0.09(+1.39%)
May 19, 2020 6.532 6.549 6.508 6.516 108,058 -0.02(-0.25%)
May 18, 2020 6.557 6.582 6.516 6.532 89,748 -0.02(-0.38%)
May 15, 2020 6.499 6.590 6.499 6.557 64,137 -0.02(-0.25%)
May 14, 2020 6.516 6.582 6.475 6.574 63,215 +0.02(+0.30%)
May 13, 2020 6.595 6.644 6.529 6.554 125,379 -0.07(-0.99%)
May 12, 2020 6.620 6.636 6.595 6.620 141,156 +0.00(+0.00%)
May 11, 2020 6.636 6.652 6.603 6.620 49,224 +0.00(+0.00%)
May 08, 2020 6.636 6.685 6.578 6.620 67,333 +0.00(+0.00%)
May 07, 2020 6.595 6.693 6.595 6.620 53,526 +0.02(+0.37%)
May 06, 2020 6.554 6.644 6.554 6.595 152,585 +0.00(+0.00%)
May 05, 2020 6.578 6.661 6.549 6.595 84,153 +0.06(+0.88%)
May 04, 2020 6.537 6.595 6.529 6.537 119,051 -0.02(-0.25%)
May 01, 2020 6.513 6.554 6.478 6.554 61,123 +0.05(+0.76%)
Apr 30, 2020 6.488 6.529 6.472 6.505 70,751 -0.06(-0.88%)
Apr 29, 2020 6.447 6.578 6.442 6.562 149,774 +0.11(+1.78%)
Apr 28, 2020 6.381 6.447 6.357 6.447 181,808 +0.11(+1.68%)
Apr 27, 2020 6.439 6.480 6.316 6.340 263,800 -0.18(-2.77%)
Apr 24, 2020 6.661 6.661 6.496 6.521 164,377 -0.15(-2.22%)
Apr 23, 2020 6.693 6.693 6.620 6.669 330,239 -0.02(-0.25%)
Apr 22, 2020 6.685 6.726 6.628 6.685 251,589 -0.02(-0.25%)
Apr 21, 2020 6.652 6.702 6.620 6.702 66,505 +0.01(+0.12%)
Apr 20, 2020 6.702 6.710 6.628 6.693 168,268 +0.00(+0.00%)
Apr 17, 2020 6.735 6.735 6.652 6.693 221,239 +0.01(+0.12%)
Apr 16, 2020 6.817 6.866 6.628 6.685 357,530 -0.17(-2.51%)
Apr 15, 2020 6.858 6.940 6.767 6.858 178,340 -0.10(-1.42%)
Apr 14, 2020 6.866 6.981 6.841 6.956 131,030 +0.11(+1.61%)
Apr 13, 2020 6.977 6.977 6.740 6.846 332,121 -0.13(-1.88%)
Apr 09, 2020 6.683 6.977 6.625 6.977 334,496 +0.46(+7.03%)
Apr 08, 2020 6.339 6.548 6.339 6.519 163,075 +0.16(+2.44%)
Apr 07, 2020 6.405 6.454 6.339 6.364 386,778 +0.04(+0.65%)
Apr 06, 2020 6.298 6.437 6.290 6.323 361,806 +0.07(+1.18%)
Apr 03, 2020 6.265 6.364 6.204 6.249 249,283 -0.10(-1.55%)
Apr 02, 2020 6.380 6.421 6.192 6.347 212,446 -0.14(-2.14%)
Apr 01, 2020 6.609 6.666 6.405 6.486 296,875 -0.14(-2.10%)
Mar 31, 2020 6.601 6.756 6.593 6.625 420,124 -0.07(-1.10%)
Mar 30, 2020 6.666 6.822 6.666 6.699 236,904 -0.01(-0.12%)
Mar 27, 2020 6.380 6.961 6.380 6.707 244,270 +0.07(+1.11%)
Mar 26, 2020 6.306 6.773 6.306 6.634 202,215 +0.31(+4.92%)
Mar 25, 2020 5.873 6.413 5.873 6.323 305,999 +0.44(+7.51%)
Mar 24, 2020 5.726 5.955 5.726 5.881 182,986 +0.24(+4.20%)
Mar 23, 2020 5.987 6.012 5.325 5.644 186,538 -0.49(-8.00%)
Mar 20, 2020 5.726 6.593 5.726 6.135 612,876 +0.45(+7.91%)
Mar 19, 2020 5.238 5.727 4.957 5.685 543,633 +0.29(+5.46%)
Mar 18, 2020 6.126 6.192 5.276 5.390 309,290 -1.03(-16.05%)
Mar 17, 2020 6.478 6.584 6.380 6.421 339,372 -0.07(-1.01%)
Mar 16, 2020 6.462 6.666 6.306 6.486 108,649 -0.48(-6.92%)
Mar 13, 2020 6.756 7.010 6.699 6.969 368,850 +0.27(+4.08%)
Mar 12, 2020 7.005 7.005 5.384 6.696 638,486 -0.46(-6.38%)
Mar 11, 2020 7.453 7.494 7.130 7.152 354,731 -0.38(-5.08%)
Mar 10, 2020 7.649 7.729 7.474 7.535 143,117 -0.17(-2.22%)
Mar 09, 2020 7.241 7.722 7.241 7.706 183,913 -0.07(-0.94%)
Mar 06, 2020 7.706 7.779 7.657 7.779 181,447 +0.07(+0.95%)
Mar 05, 2020 7.722 7.746 7.681 7.706 71,454 -0.02(-0.21%)
Mar 04, 2020 7.763 7.771 7.698 7.722 148,182 -0.03(-0.42%)
Mar 03, 2020 7.706 7.779 7.689 7.755 237,921 +0.05(+0.63%)
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.