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: 7:00 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 (%)
Nov 30, 2005 7.520 7.573 7.494 7.528 105,977 -0.01(-0.10%)
Nov 29, 2005 7.543 7.573 7.513 7.535 127,544 -0.01(-0.10%)
Nov 28, 2005 7.588 7.588 7.535 7.543 60,993 -0.02(-0.20%)
Nov 25, 2005 7.551 7.588 7.520 7.558 23,286 +0.05(+0.60%)
Nov 23, 2005 7.498 7.543 7.483 7.513 81,236 +0.02(+0.30%)
Nov 22, 2005 7.520 7.520 7.472 7.490 38,633 +0.04(+0.51%)
Nov 21, 2005 7.445 7.498 7.445 7.452 100,818 -0.03(-0.40%)
Nov 18, 2005 7.475 7.483 7.345 7.483 89,042 +0.06(+0.81%)
Nov 17, 2005 7.362 7.445 7.362 7.422 94,731 +0.04(+0.51%)
Nov 16, 2005 7.347 7.407 7.347 7.384 71,181 +0.03(+0.41%)
Nov 15, 2005 7.430 7.445 7.347 7.354 153,211 -0.06(-0.82%)
Nov 14, 2005 7.407 7.452 7.377 7.415 69,328 +0.01(+0.10%)
Nov 11, 2005 7.422 7.483 7.399 7.407 61,787 -0.01(-0.10%)
Nov 10, 2005 7.430 7.445 7.399 7.415 38,104 -0.08(-1.11%)
Nov 09, 2005 7.452 7.513 7.452 7.498 104,522 -0.02(-0.30%)
Nov 08, 2005 7.498 7.551 7.475 7.520 83,353 +0.05(+0.61%)
Nov 07, 2005 7.460 7.490 7.445 7.475 60,067 -0.01(-0.10%)
Nov 04, 2005 7.430 7.483 7.409 7.483 93,673 +0.04(+0.51%)
Nov 03, 2005 7.445 7.460 7.407 7.445 88,513 +0.01(+0.10%)
Nov 02, 2005 7.407 7.460 7.384 7.437 114,313 +0.05(+0.72%)
Nov 01, 2005 7.430 7.437 7.384 7.384 71,445 -0.02(-0.31%)
Oct 31, 2005 7.362 7.407 7.354 7.407 90,101 +0.04(+0.51%)
Oct 28, 2005 7.354 7.392 7.347 7.369 78,722 +0.02(+0.21%)
Oct 27, 2005 7.377 7.377 7.347 7.354 30,827 -0.02(-0.31%)
Oct 26, 2005 7.392 7.399 7.369 7.377 104,390 -0.02(-0.20%)
Oct 25, 2005 7.301 7.415 7.301 7.392 120,796 +0.02(+0.31%)
Oct 24, 2005 7.271 7.377 7.271 7.369 140,377 +0.08(+1.04%)
Oct 21, 2005 7.226 7.301 7.226 7.294 97,510 +0.06(+0.84%)
Oct 20, 2005 7.226 7.252 7.203 7.233 195,417 +0.00(+0.00%)
Oct 19, 2005 7.271 7.294 7.226 7.233 261,041 -0.04(-0.52%)
Oct 18, 2005 7.294 7.301 7.256 7.271 88,910 -0.02(-0.31%)
Oct 17, 2005 7.241 7.301 7.241 7.294 86,396 -0.02(-0.21%)
Oct 14, 2005 7.279 7.347 7.256 7.309 88,513 +0.03(+0.42%)
Oct 13, 2005 7.445 7.445 7.241 7.279 233,125 -0.21(-2.83%)
Oct 12, 2005 7.505 7.528 7.452 7.490 66,682 -0.05(-0.60%)
Oct 11, 2005 7.505 7.543 7.498 7.535 60,067 +0.05(+0.61%)
Oct 10, 2005 7.543 7.555 7.475 7.490 73,827 -0.04(-0.50%)
Oct 07, 2005 7.528 7.551 7.513 7.528 100,156 -0.03(-0.40%)
Oct 06, 2005 7.558 7.581 7.528 7.558 101,347 -0.02(-0.30%)
Oct 05, 2005 7.528 7.581 7.522 7.581 118,017 +0.03(+0.40%)
Oct 04, 2005 7.498 7.551 7.498 7.551 97,774 +0.03(+0.40%)
Oct 03, 2005 7.483 7.528 7.483 7.520 99,891 +0.01(+0.10%)
Sep 30, 2005 7.460 7.520 7.445 7.513 110,476 +0.02(+0.20%)
Sep 29, 2005 7.498 7.513 7.460 7.498 111,137 +0.03(+0.40%)
Sep 28, 2005 7.422 7.498 7.422 7.467 139,583 +0.06(+0.82%)
Sep 27, 2005 7.445 7.475 7.407 7.407 159,562 -0.06(-0.81%)
Sep 26, 2005 7.483 7.513 7.437 7.467 378,001 -0.03(-0.40%)
Sep 23, 2005 7.498 7.573 7.452 7.498 246,488 -0.06(-0.80%)
Sep 22, 2005 7.777 7.777 7.551 7.558 351,936 -0.19(-2.44%)
Sep 21, 2005 7.717 7.777 7.717 7.747 181,260 +0.03(+0.39%)
Sep 20, 2005 7.724 7.770 7.680 7.717 144,214 -0.01(-0.10%)
Sep 19, 2005 7.664 7.740 7.656 7.724 58,082 +0.05(+0.59%)
Sep 16, 2005 7.641 7.702 7.641 7.679 57,288 -0.01(-0.10%)
Sep 15, 2005 7.717 7.762 7.664 7.687 109,814 -0.05(-0.59%)
Sep 14, 2005 7.770 7.770 7.732 7.732 102,802 -0.04(-0.49%)
Sep 13, 2005 7.785 7.792 7.724 7.770 118,017 +0.01(+0.10%)
Sep 12, 2005 7.815 7.815 7.717 7.762 103,199 -0.06(-0.77%)
Sep 09, 2005 7.740 7.830 7.740 7.823 168,030 +0.08(+0.98%)
Sep 08, 2005 7.762 7.777 7.740 7.747 114,710 -0.02(-0.29%)
Sep 07, 2005 7.755 7.777 7.740 7.770 134,556 +0.02(+0.29%)
Sep 06, 2005 7.717 7.770 7.717 7.747 115,768 +0.03(+0.39%)
Sep 02, 2005 7.679 7.747 7.679 7.717 90,630 +0.02(+0.20%)
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.