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 28, 2021 8.173 8.199 8.156 8.199 49,736 +0.01(+0.11%)
May 27, 2021 8.156 8.190 8.138 8.190 95,067 +0.04(+0.53%)
May 26, 2021 8.138 8.164 8.130 8.147 80,931 +0.02(+0.21%)
May 25, 2021 8.121 8.138 8.113 8.130 34,557 +0.01(+0.11%)
May 24, 2021 8.156 8.156 8.104 8.121 73,378 +0.00(+0.00%)
May 21, 2021 8.138 8.138 8.104 8.121 67,366 +0.02(+0.21%)
May 20, 2021 8.069 8.121 8.069 8.104 82,280 +0.03(+0.32%)
May 19, 2021 8.035 8.095 8.035 8.078 74,213 +0.01(+0.11%)
May 18, 2021 8.069 8.095 8.043 8.069 68,235 -0.01(-0.11%)
May 17, 2021 8.052 8.095 8.052 8.078 57,020 +0.01(+0.11%)
May 14, 2021 8.052 8.088 8.043 8.069 86,473 +0.01(+0.11%)
May 13, 2021 8.087 8.095 8.061 8.061 74,790 -0.01(-0.06%)
May 12, 2021 8.186 8.186 8.057 8.066 295,814 -0.09(-1.16%)
May 11, 2021 8.204 8.212 8.161 8.161 67,521 -0.03(-0.32%)
May 10, 2021 8.169 8.221 8.161 8.186 107,544 +0.01(+0.11%)
May 07, 2021 8.186 8.204 8.178 8.178 80,506 +0.00(+0.00%)
May 06, 2021 8.178 8.178 8.135 8.178 73,415 +0.03(+0.32%)
May 05, 2021 8.109 8.178 8.092 8.152 111,333 +0.06(+0.74%)
May 04, 2021 8.118 8.118 8.075 8.092 101,464 -0.02(-0.21%)
May 03, 2021 8.126 8.126 8.083 8.109 110,617 +0.02(+0.21%)
Apr 30, 2021 8.040 8.092 8.040 8.092 76,170 +0.05(+0.64%)
Apr 29, 2021 8.057 8.075 8.032 8.040 117,550 -0.02(-0.21%)
Apr 28, 2021 8.040 8.092 8.040 8.057 202,148 +0.02(+0.21%)
Apr 27, 2021 8.057 8.100 8.040 8.040 125,822 -0.03(-0.43%)
Apr 26, 2021 8.092 8.118 8.049 8.075 126,191 -0.03(-0.32%)
Apr 23, 2021 8.075 8.109 8.066 8.100 68,146 +0.02(+0.21%)
Apr 22, 2021 8.040 8.092 8.040 8.083 150,868 +0.03(+0.32%)
Apr 21, 2021 8.049 8.113 8.049 8.057 94,735 -0.02(-0.21%)
Apr 20, 2021 8.092 8.122 8.066 8.075 47,916 -0.04(-0.48%)
Apr 19, 2021 8.100 8.130 8.083 8.113 85,730 -0.00(-0.05%)
Apr 16, 2021 8.204 8.204 8.023 8.118 111,988 -0.04(-0.53%)
Apr 15, 2021 8.100 8.161 8.100 8.161 52,727 +0.06(+0.74%)
Apr 14, 2021 8.118 8.126 8.092 8.100 45,347 +0.00(+0.04%)
Apr 13, 2021 8.063 8.097 8.045 8.097 99,271 +0.06(+0.75%)
Apr 12, 2021 8.054 8.085 8.028 8.037 49,643 -0.02(-0.21%)
Apr 09, 2021 8.037 8.080 8.037 8.054 78,780 -0.02(-0.21%)
Apr 08, 2021 8.088 8.105 8.037 8.071 72,384 +0.03(+0.43%)
Apr 07, 2021 8.003 8.037 7.977 8.037 110,819 +0.05(+0.64%)
Apr 06, 2021 7.926 8.020 7.926 7.986 69,229 +0.02(+0.22%)
Apr 05, 2021 8.045 8.045 7.951 7.968 76,651 -0.03(-0.43%)
Apr 01, 2021 8.054 8.063 7.977 8.003 445,370 +0.03(+0.43%)
Mar 31, 2021 7.900 7.977 7.900 7.968 68,817 +0.00(+0.00%)
Mar 30, 2021 7.866 7.968 7.823 7.968 207,070 +0.13(+1.65%)
Mar 29, 2021 7.840 7.840 7.814 7.839 42,083 -0.00(-0.01%)
Mar 26, 2021 7.780 7.840 7.746 7.840 46,567 +0.09(+1.10%)
Mar 25, 2021 7.728 7.771 7.720 7.754 116,334 +0.01(+0.11%)
Mar 24, 2021 7.780 7.780 7.711 7.746 81,859 -0.02(-0.22%)
Mar 23, 2021 7.728 7.763 7.728 7.763 122,031 +0.03(+0.33%)
Mar 22, 2021 7.746 7.754 7.703 7.737 98,044 +0.00(+0.00%)
Mar 19, 2021 7.728 7.737 7.660 7.737 101,772 -0.03(-0.33%)
Mar 18, 2021 7.763 7.788 7.746 7.763 81,089 -0.06(-0.77%)
Mar 17, 2021 7.831 7.857 7.788 7.823 91,981 +0.01(+0.11%)
Mar 16, 2021 7.883 7.883 7.814 7.814 110,117 -0.09(-1.19%)
Mar 15, 2021 7.857 7.917 7.840 7.908 262,704 +0.05(+0.65%)
Mar 12, 2021 7.857 7.866 7.814 7.857 191,873 -0.04(-0.50%)
Mar 11, 2021 7.879 7.913 7.879 7.896 73,173 +0.02(+0.22%)
Mar 10, 2021 7.828 7.888 7.811 7.879 323,950 +0.09(+1.21%)
Mar 09, 2021 7.751 7.820 7.743 7.785 98,874 +0.04(+0.55%)
Mar 08, 2021 7.692 7.777 7.692 7.743 130,786 +0.05(+0.67%)
Mar 05, 2021 7.700 7.760 7.674 7.692 33,854 -0.02(-0.22%)
Mar 04, 2021 7.726 7.785 7.666 7.709 61,180 +0.00(+0.00%)
Mar 03, 2021 7.726 7.777 7.683 7.709 59,375 -0.05(-0.66%)
Mar 02, 2021 7.666 7.760 7.657 7.760 148,601 +0.09(+1.22%)
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.