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

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 7.361 7.406 7.354 7.406 90,107 +0.04(+0.51%)
Oct 28, 2005 7.354 7.391 7.347 7.369 78,728 +0.02(+0.21%)
Oct 27, 2005 7.376 7.376 7.346 7.354 30,829 -0.02(-0.31%)
Oct 26, 2005 7.391 7.399 7.369 7.376 104,398 -0.02(-0.20%)
Oct 25, 2005 7.301 7.414 7.301 7.391 120,805 +0.02(+0.31%)
Oct 24, 2005 7.270 7.376 7.270 7.369 140,388 +0.08(+1.04%)
Oct 21, 2005 7.225 7.301 7.225 7.293 97,517 +0.06(+0.84%)
Oct 20, 2005 7.225 7.252 7.202 7.233 195,432 +0.00(+0.00%)
Oct 19, 2005 7.270 7.293 7.225 7.233 261,061 -0.04(-0.52%)
Oct 18, 2005 7.293 7.301 7.255 7.270 88,917 -0.02(-0.31%)
Oct 17, 2005 7.240 7.301 7.240 7.293 86,403 -0.02(-0.21%)
Oct 14, 2005 7.278 7.346 7.255 7.308 88,520 +0.03(+0.42%)
Oct 13, 2005 7.444 7.444 7.240 7.278 233,142 -0.21(-2.83%)
Oct 12, 2005 7.505 7.527 7.452 7.490 66,687 -0.05(-0.60%)
Oct 11, 2005 7.505 7.542 7.497 7.535 60,071 +0.05(+0.61%)
Oct 10, 2005 7.542 7.554 7.474 7.490 73,832 -0.04(-0.50%)
Oct 07, 2005 7.527 7.550 7.512 7.527 100,164 -0.03(-0.40%)
Oct 06, 2005 7.558 7.580 7.527 7.558 101,354 -0.02(-0.30%)
Oct 05, 2005 7.527 7.580 7.521 7.580 118,026 +0.03(+0.40%)
Oct 04, 2005 7.497 7.550 7.497 7.550 97,782 +0.03(+0.40%)
Oct 03, 2005 7.482 7.527 7.482 7.520 99,899 +0.01(+0.10%)
Sep 30, 2005 7.459 7.520 7.444 7.512 110,484 +0.02(+0.20%)
Sep 29, 2005 7.497 7.512 7.459 7.497 111,146 +0.03(+0.40%)
Sep 28, 2005 7.422 7.497 7.422 7.467 139,594 +0.06(+0.82%)
Sep 27, 2005 7.444 7.474 7.406 7.406 159,574 -0.06(-0.81%)
Sep 26, 2005 7.482 7.512 7.437 7.467 378,029 -0.03(-0.40%)
Sep 23, 2005 7.497 7.573 7.452 7.497 246,506 -0.06(-0.80%)
Sep 22, 2005 7.777 7.777 7.550 7.558 351,963 -0.19(-2.44%)
Sep 21, 2005 7.716 7.777 7.716 7.747 181,274 +0.03(+0.39%)
Sep 20, 2005 7.724 7.769 7.679 7.716 144,225 -0.01(-0.10%)
Sep 19, 2005 7.663 7.739 7.656 7.724 58,087 +0.05(+0.59%)
Sep 16, 2005 7.641 7.701 7.641 7.679 57,293 -0.01(-0.10%)
Sep 15, 2005 7.716 7.762 7.663 7.686 109,823 -0.05(-0.59%)
Sep 14, 2005 7.769 7.769 7.731 7.731 102,810 -0.04(-0.49%)
Sep 13, 2005 7.784 7.792 7.724 7.769 118,026 +0.01(+0.10%)
Sep 12, 2005 7.815 7.815 7.716 7.762 103,207 -0.06(-0.77%)
Sep 09, 2005 7.739 7.830 7.739 7.822 168,042 +0.08(+0.98%)
Sep 08, 2005 7.762 7.777 7.739 7.747 114,718 -0.02(-0.29%)
Sep 07, 2005 7.754 7.777 7.739 7.769 134,566 +0.02(+0.29%)
Sep 06, 2005 7.716 7.769 7.716 7.747 115,777 +0.03(+0.39%)
Sep 02, 2005 7.679 7.747 7.679 7.716 90,637 +0.02(+0.20%)
Sep 01, 2005 7.671 7.701 7.656 7.701 108,764 +0.03(+0.39%)
Aug 31, 2005 7.633 7.671 7.626 7.671 89,049 +0.03(+0.40%)
Aug 30, 2005 7.641 7.671 7.618 7.641 70,392 -0.01(-0.10%)
Aug 29, 2005 7.603 7.648 7.603 7.648 60,468 +0.02(+0.20%)
Aug 26, 2005 7.633 7.641 7.595 7.633 75,023 +0.01(+0.10%)
Aug 25, 2005 7.611 7.633 7.595 7.626 85,873 +0.05(+0.60%)
Aug 24, 2005 7.595 7.618 7.565 7.580 75,817 +0.01(+0.10%)
Aug 23, 2005 7.565 7.618 7.558 7.573 99,899 -0.02(-0.20%)
Aug 22, 2005 7.588 7.595 7.550 7.588 107,573 +0.04(+0.50%)
Aug 19, 2005 7.565 7.565 7.535 7.550 82,962 -0.02(-0.20%)
Aug 18, 2005 7.580 7.588 7.550 7.565 98,840 +0.00(+0.00%)
Aug 17, 2005 7.573 7.573 7.527 7.565 81,507 +0.00(+0.00%)
Aug 16, 2005 7.512 7.573 7.505 7.565 106,912 +0.05(+0.70%)
Aug 15, 2005 7.497 7.550 7.497 7.512 110,352 -0.03(-0.40%)
Aug 12, 2005 7.520 7.550 7.512 7.542 105,324 +0.03(+0.40%)
Aug 11, 2005 7.520 7.535 7.490 7.512 147,136 -0.07(-0.90%)
Aug 10, 2005 7.558 7.595 7.542 7.580 165,528 +0.00(+0.00%)
Aug 09, 2005 7.558 7.595 7.542 7.580 110,220 +0.02(+0.30%)
Aug 08, 2005 7.618 7.626 7.550 7.558 104,265 -0.05(-0.70%)
Aug 05, 2005 7.656 7.656 7.588 7.611 74,494 -0.05(-0.59%)
Aug 04, 2005 7.633 7.656 7.633 7.656 61,395 +0.03(+0.40%)
Aug 03, 2005 7.641 7.663 7.618 7.626 141,049 -0.02(-0.30%)
Aug 02, 2005 7.626 7.686 7.580 7.648 171,747 +0.04(+0.50%)
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.