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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2021 8.248 8.274 8.231 8.274 49,282 +0.01(+0.11%)
May 27, 2021 8.231 8.266 8.213 8.266 94,201 +0.04(+0.53%)
May 26, 2021 8.213 8.239 8.205 8.222 80,194 +0.02(+0.21%)
May 25, 2021 8.196 8.213 8.187 8.205 34,242 +0.01(+0.11%)
May 24, 2021 8.231 8.231 8.178 8.196 72,709 +0.00(+0.00%)
May 21, 2021 8.213 8.213 8.178 8.196 66,752 +0.02(+0.21%)
May 20, 2021 8.144 8.196 8.144 8.178 81,530 +0.03(+0.32%)
May 19, 2021 8.109 8.170 8.109 8.152 73,537 +0.01(+0.11%)
May 18, 2021 8.144 8.170 8.117 8.144 67,614 -0.01(-0.11%)
May 17, 2021 8.126 8.170 8.126 8.152 56,501 +0.01(+0.11%)
May 14, 2021 8.126 8.163 8.117 8.144 85,685 +0.01(+0.11%)
May 13, 2021 8.161 8.170 8.135 8.135 74,109 -0.01(-0.07%)
May 12, 2021 8.262 8.262 8.132 8.141 293,102 -0.10(-1.16%)
May 11, 2021 8.279 8.288 8.236 8.236 66,902 -0.03(-0.32%)
May 10, 2021 8.245 8.297 8.236 8.262 106,558 +0.01(+0.11%)
May 07, 2021 8.262 8.279 8.253 8.253 79,768 +0.00(+0.00%)
May 06, 2021 8.253 8.253 8.210 8.253 72,743 +0.03(+0.32%)
May 05, 2021 8.184 8.253 8.167 8.227 110,313 +0.06(+0.74%)
May 04, 2021 8.193 8.193 8.149 8.167 100,534 -0.02(-0.21%)
May 03, 2021 8.201 8.201 8.158 8.184 109,603 +0.02(+0.21%)
Apr 30, 2021 8.115 8.167 8.115 8.167 75,472 +0.05(+0.64%)
Apr 29, 2021 8.132 8.149 8.106 8.115 116,473 -0.02(-0.21%)
Apr 28, 2021 8.115 8.167 8.115 8.132 200,295 +0.02(+0.21%)
Apr 27, 2021 8.132 8.175 8.115 8.115 124,669 -0.03(-0.43%)
Apr 26, 2021 8.167 8.193 8.123 8.149 125,034 -0.03(-0.32%)
Apr 23, 2021 8.149 8.184 8.141 8.175 67,522 +0.02(+0.21%)
Apr 22, 2021 8.115 8.167 8.115 8.158 149,485 +0.03(+0.32%)
Apr 21, 2021 8.123 8.188 8.123 8.132 93,867 -0.02(-0.21%)
Apr 20, 2021 8.167 8.197 8.141 8.149 47,477 -0.04(-0.48%)
Apr 19, 2021 8.175 8.206 8.158 8.188 84,944 -0.00(-0.05%)
Apr 16, 2021 8.279 8.279 8.097 8.193 110,962 -0.04(-0.53%)
Apr 15, 2021 8.175 8.236 8.175 8.236 52,244 +0.06(+0.74%)
Apr 14, 2021 8.193 8.201 8.167 8.175 44,932 +0.00(+0.04%)
Apr 13, 2021 8.138 8.172 8.120 8.172 98,356 +0.06(+0.75%)
Apr 12, 2021 8.129 8.160 8.103 8.112 49,185 -0.02(-0.21%)
Apr 09, 2021 8.112 8.155 8.112 8.129 78,053 -0.02(-0.21%)
Apr 08, 2021 8.164 8.181 8.112 8.146 71,717 +0.03(+0.43%)
Apr 07, 2021 8.077 8.112 8.051 8.112 109,798 +0.05(+0.64%)
Apr 06, 2021 7.999 8.094 7.999 8.060 68,591 +0.02(+0.22%)
Apr 05, 2021 8.120 8.120 8.025 8.043 75,944 -0.03(-0.43%)
Apr 01, 2021 8.129 8.138 8.051 8.077 441,265 +0.03(+0.43%)
Mar 31, 2021 7.973 8.051 7.973 8.043 68,183 +0.00(+0.00%)
Mar 30, 2021 7.939 8.043 7.896 8.043 205,161 +0.13(+1.65%)
Mar 29, 2021 7.913 7.913 7.887 7.912 41,695 -0.00(-0.01%)
Mar 26, 2021 7.852 7.913 7.818 7.913 46,138 +0.09(+1.10%)
Mar 25, 2021 7.800 7.844 7.792 7.826 115,262 +0.01(+0.11%)
Mar 24, 2021 7.852 7.852 7.783 7.818 81,104 -0.02(-0.22%)
Mar 23, 2021 7.800 7.835 7.800 7.835 120,906 +0.03(+0.33%)
Mar 22, 2021 7.818 7.826 7.774 7.809 97,140 +0.00(+0.00%)
Mar 19, 2021 7.800 7.809 7.731 7.809 100,834 -0.03(-0.33%)
Mar 18, 2021 7.835 7.861 7.818 7.835 80,342 -0.06(-0.77%)
Mar 17, 2021 7.904 7.930 7.861 7.896 91,133 +0.01(+0.11%)
Mar 16, 2021 7.956 7.956 7.887 7.887 109,102 -0.10(-1.19%)
Mar 15, 2021 7.930 7.991 7.913 7.982 260,282 +0.05(+0.65%)
Mar 12, 2021 7.930 7.939 7.887 7.930 190,104 -0.04(-0.50%)
Mar 11, 2021 7.953 7.988 7.953 7.970 72,495 +0.02(+0.22%)
Mar 10, 2021 7.901 7.962 7.884 7.953 320,946 +0.09(+1.21%)
Mar 09, 2021 7.824 7.893 7.815 7.858 97,958 +0.04(+0.55%)
Mar 08, 2021 7.763 7.850 7.763 7.815 129,574 +0.05(+0.67%)
Mar 05, 2021 7.772 7.832 7.746 7.763 33,540 -0.02(-0.22%)
Mar 04, 2021 7.798 7.858 7.738 7.781 60,613 +0.00(+0.00%)
Mar 03, 2021 7.798 7.850 7.755 7.781 58,825 -0.05(-0.66%)
Mar 02, 2021 7.738 7.832 7.729 7.832 147,223 +0.09(+1.23%)
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.