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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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, 2017 7.309 7.347 7.286 7.286 182,885 -0.05(-0.62%)
Oct 30, 2017 7.369 7.331 7.331 59,363 +0.02(+0.31%)
Oct 27, 2017 7.354 7.354 7.309 7.309 94,772 -0.03(-0.41%)
Oct 26, 2017 7.354 7.354 7.310 7.339 191,716 +0.01(+0.10%)
Oct 25, 2017 7.339 7.354 7.331 7.331 163,931 -0.02(-0.31%)
Oct 24, 2017 7.331 7.362 7.331 7.354 138,214 +0.01(+0.10%)
Oct 23, 2017 7.309 7.347 7.309 7.347 48,674 +0.04(+0.52%)
Oct 20, 2017 7.301 7.331 7.294 7.309 115,935 -0.06(-0.82%)
Oct 19, 2017 7.354 7.369 7.301 7.369 76,440 +0.05(+0.62%)
Oct 18, 2017 7.294 7.347 7.294 7.324 77,456 +0.00(+0.00%)
Oct 17, 2017 7.362 7.369 7.324 7.324 111,044 -0.02(-0.21%)
Oct 16, 2017 7.354 7.369 7.339 7.339 60,691 -0.03(-0.41%)
Oct 13, 2017 7.369 7.392 7.347 7.369 195,965 -0.01(-0.10%)
Oct 12, 2017 7.399 7.399 7.369 7.377 73,692 +0.01(+0.10%)
Oct 11, 2017 7.369 7.384 7.339 7.369 47,313 +0.01(+0.10%)
Oct 10, 2017 7.331 7.369 7.331 7.362 64,077 +0.04(+0.52%)
Oct 09, 2017 7.347 7.347 7.324 7.324 93,592 -0.02(-0.31%)
Oct 06, 2017 7.339 7.347 7.331 7.347 108,274 +0.00(+0.00%)
Oct 05, 2017 7.339 7.354 7.331 7.347 54,735 +0.01(+0.10%)
Oct 04, 2017 7.339 7.354 7.309 7.339 126,373 +0.00(+0.00%)
Oct 03, 2017 7.377 7.377 7.324 7.339 108,849 -0.01(-0.10%)
Oct 02, 2017 7.407 7.407 7.324 7.347 133,832 +0.02(+0.21%)
Sep 29, 2017 7.331 7.362 7.301 7.331 159,808 -0.01(-0.10%)
Sep 28, 2017 7.377 7.377 7.324 7.339 97,793 -0.08(-1.12%)
Sep 27, 2017 7.422 7.422 7.316 7.422 158,231 +0.02(+0.20%)
Sep 26, 2017 7.407 7.407 7.347 7.407 103,436 +0.05(+0.72%)
Sep 25, 2017 7.347 7.380 7.347 7.354 60,207 +0.00(+0.00%)
Sep 22, 2017 7.369 7.392 7.339 7.354 238,715 +0.00(+0.00%)
Sep 21, 2017 7.377 7.407 7.354 7.354 80,897 -0.04(-0.51%)
Sep 20, 2017 7.430 7.437 7.377 7.392 56,660 +0.02(+0.20%)
Sep 19, 2017 7.475 7.483 7.377 7.377 91,683 -0.07(-0.91%)
Sep 18, 2017 7.490 7.490 7.415 7.445 80,336 -0.03(-0.40%)
Sep 15, 2017 7.483 7.483 7.430 7.475 89,447 +0.00(+0.00%)
Sep 14, 2017 7.430 7.475 7.430 7.475 48,220 -0.02(-0.30%)
Sep 13, 2017 7.535 7.535 7.460 7.498 90,118 -0.01(-0.10%)
Sep 12, 2017 7.460 7.520 7.452 7.505 114,252 +0.02(+0.20%)
Sep 11, 2017 7.498 7.505 7.468 7.490 83,705 +0.03(+0.41%)
Sep 08, 2017 7.445 7.505 7.445 7.460 96,721 -0.01(-0.10%)
Sep 07, 2017 7.467 7.490 7.445 7.467 122,364 +0.00(+0.00%)
Sep 06, 2017 7.467 7.467 7.445 7.467 62,403 +0.00(+0.00%)
Sep 05, 2017 7.467 7.467 7.426 7.467 92,855 +0.02(+0.20%)
Sep 01, 2017 7.475 7.475 7.422 7.452 66,592 +0.02(+0.20%)
Aug 31, 2017 7.498 7.498 7.407 7.437 102,884 +0.03(+0.41%)
Aug 30, 2017 7.437 7.467 7.407 7.407 100,460 -0.02(-0.31%)
Aug 29, 2017 7.437 7.475 7.415 7.430 98,005 +0.02(+0.20%)
Aug 28, 2017 7.513 7.513 7.369 7.415 113,328 +0.02(+0.31%)
Aug 25, 2017 7.445 7.445 7.392 7.392 96,823 -0.05(-0.71%)
Aug 24, 2017 7.505 7.505 7.407 7.445 75,161 -0.02(-0.30%)
Aug 23, 2017 7.475 7.490 7.445 7.467 86,123 +0.01(+0.10%)
Aug 22, 2017 7.445 7.460 7.437 7.460 58,385 +0.02(+0.30%)
Aug 21, 2017 7.422 7.437 7.362 7.437 74,270 +0.04(+0.52%)
Aug 18, 2017 7.369 7.399 7.324 7.399 110,517 +0.02(+0.30%)
Aug 17, 2017 7.392 7.392 7.354 7.377 56,484 +0.01(+0.10%)
Aug 16, 2017 7.331 7.369 7.326 7.369 101,414 +0.03(+0.41%)
Aug 15, 2017 7.415 7.415 7.331 7.339 180,842 -0.03(-0.41%)
Aug 14, 2017 7.475 7.475 7.369 7.369 77,709 -0.11(-1.42%)
Aug 11, 2017 7.460 7.475 7.339 7.475 102,424 +0.04(+0.51%)
Aug 10, 2017 7.467 7.467 7.354 7.437 78,746 +0.03(+0.41%)
Aug 09, 2017 7.452 7.475 7.392 7.407 43,243 -0.03(-0.41%)
Aug 08, 2017 7.483 7.498 7.395 7.437 168,646 -0.03(-0.40%)
Aug 07, 2017 7.452 7.520 7.452 7.467 94,984 -0.03(-0.40%)
Aug 04, 2017 7.498 7.498 7.452 7.498 40,759 +0.00(+0.00%)
Aug 03, 2017 7.498 7.513 7.490 7.498 52,393 -0.01(-0.10%)
Aug 02, 2017 7.490 7.520 7.483 7.505 131,703 +0.02(+0.30%)
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.