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 29, 2020 6.880 6.972 6.880 6.963 115,014 +0.07(+1.09%)
May 28, 2020 6.822 6.913 6.818 6.888 188,333 +0.07(+0.98%)
May 27, 2020 6.755 6.822 6.755 6.822 145,583 +0.06(+0.86%)
May 26, 2020 6.747 6.788 6.738 6.763 172,560 +0.04(+0.62%)
May 22, 2020 6.713 6.730 6.697 6.722 62,909 +0.03(+0.50%)
May 21, 2020 6.655 6.705 6.655 6.688 119,884 +0.02(+0.25%)
May 20, 2020 6.614 6.672 6.580 6.672 184,303 +0.09(+1.39%)
May 19, 2020 6.597 6.614 6.572 6.580 107,002 -0.02(-0.25%)
May 18, 2020 6.622 6.647 6.580 6.597 88,871 -0.02(-0.38%)
May 15, 2020 6.564 6.655 6.564 6.622 63,510 -0.02(-0.25%)
May 14, 2020 6.580 6.647 6.539 6.639 62,597 +0.02(+0.30%)
May 13, 2020 6.660 6.710 6.594 6.619 124,146 -0.07(-0.99%)
May 12, 2020 6.685 6.702 6.660 6.685 139,767 +0.00(+0.00%)
May 11, 2020 6.702 6.718 6.669 6.685 48,740 +0.00(+0.00%)
May 08, 2020 6.702 6.752 6.644 6.685 66,671 +0.00(+0.00%)
May 07, 2020 6.660 6.760 6.660 6.685 52,999 +0.02(+0.37%)
May 06, 2020 6.619 6.710 6.619 6.660 151,085 +0.00(+0.00%)
May 05, 2020 6.644 6.727 6.614 6.660 83,326 +0.06(+0.88%)
May 04, 2020 6.602 6.660 6.594 6.602 117,880 -0.02(-0.25%)
May 01, 2020 6.577 6.619 6.542 6.619 60,522 +0.05(+0.76%)
Apr 30, 2020 6.553 6.594 6.536 6.569 70,055 -0.06(-0.88%)
Apr 29, 2020 6.511 6.644 6.506 6.627 148,301 +0.12(+1.78%)
Apr 28, 2020 6.445 6.511 6.420 6.511 180,020 +0.11(+1.68%)
Apr 27, 2020 6.503 6.544 6.378 6.403 261,206 -0.18(-2.77%)
Apr 24, 2020 6.727 6.727 6.561 6.586 162,760 -0.15(-2.22%)
Apr 23, 2020 6.760 6.760 6.685 6.735 326,991 -0.02(-0.25%)
Apr 22, 2020 6.752 6.793 6.694 6.752 249,114 -0.02(-0.25%)
Apr 21, 2020 6.718 6.768 6.685 6.768 65,851 +0.01(+0.12%)
Apr 20, 2020 6.768 6.776 6.694 6.760 166,613 +0.00(+0.00%)
Apr 17, 2020 6.801 6.801 6.718 6.760 219,063 +0.01(+0.12%)
Apr 16, 2020 6.884 6.934 6.694 6.752 354,013 -0.17(-2.52%)
Apr 15, 2020 6.926 7.009 6.835 6.926 176,586 -0.10(-1.42%)
Apr 14, 2020 6.934 7.050 6.909 7.025 129,741 +0.11(+1.60%)
Apr 13, 2020 7.047 7.047 6.807 6.915 328,834 -0.13(-1.88%)
Apr 09, 2020 6.749 7.047 6.692 7.047 331,186 +0.46(+7.03%)
Apr 08, 2020 6.402 6.613 6.402 6.584 161,461 +0.16(+2.44%)
Apr 07, 2020 6.469 6.518 6.402 6.427 382,951 +0.04(+0.65%)
Apr 06, 2020 6.361 6.502 6.353 6.386 358,226 +0.07(+1.18%)
Apr 03, 2020 6.328 6.428 6.266 6.312 246,816 -0.10(-1.55%)
Apr 02, 2020 6.444 6.485 6.254 6.411 210,344 -0.14(-2.14%)
Apr 01, 2020 6.675 6.733 6.469 6.551 293,937 -0.14(-2.10%)
Mar 31, 2020 6.667 6.824 6.659 6.692 415,967 -0.07(-1.10%)
Mar 30, 2020 6.733 6.890 6.733 6.766 234,560 -0.01(-0.12%)
Mar 27, 2020 6.444 7.030 6.444 6.774 241,853 +0.07(+1.11%)
Mar 26, 2020 6.369 6.841 6.369 6.700 200,214 +0.31(+4.92%)
Mar 25, 2020 5.932 6.477 5.932 6.386 302,971 +0.45(+7.51%)
Mar 24, 2020 5.783 6.014 5.783 5.940 181,175 +0.24(+4.20%)
Mar 23, 2020 6.047 6.072 5.378 5.700 184,692 -0.50(-8.00%)
Mar 20, 2020 5.783 6.659 5.783 6.196 606,812 +0.45(+7.91%)
Mar 19, 2020 5.290 5.785 5.006 5.742 538,254 +0.30(+5.46%)
Mar 18, 2020 6.188 6.254 5.328 5.444 306,230 -1.04(-16.05%)
Mar 17, 2020 6.543 6.650 6.444 6.485 336,013 -0.07(-1.01%)
Mar 16, 2020 6.526 6.733 6.369 6.551 107,573 -0.49(-6.92%)
Mar 13, 2020 6.824 7.080 6.766 7.039 365,200 +0.28(+4.07%)
Mar 12, 2020 7.076 7.076 5.438 6.763 632,129 -0.46(-6.38%)
Mar 11, 2020 7.528 7.569 7.202 7.224 351,199 -0.39(-5.08%)
Mar 10, 2020 7.726 7.807 7.549 7.610 141,692 -0.17(-2.22%)
Mar 09, 2020 7.314 7.800 7.314 7.783 182,082 -0.07(-0.94%)
Mar 06, 2020 7.783 7.857 7.734 7.857 179,640 +0.07(+0.95%)
Mar 05, 2020 7.800 7.824 7.759 7.783 70,742 -0.02(-0.21%)
Mar 04, 2020 7.841 7.849 7.775 7.800 146,707 -0.03(-0.42%)
Mar 03, 2020 7.783 7.857 7.767 7.833 235,552 +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.