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%)
Streaming Delayed Price Updated: 2:45 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, 2017 7.331 7.362 7.331 7.362 91,719 +0.01(+0.10%)
Nov 29, 2017 7.331 7.354 7.316 7.354 140,248 +0.02(+0.21%)
Nov 28, 2017 7.362 7.362 7.331 7.339 126,746 -0.01(-0.10%)
Nov 27, 2017 7.354 7.362 7.331 7.347 81,776 -0.02(-0.30%)
Nov 24, 2017 7.362 7.369 7.362 7.368 18,308 +0.01(+0.09%)
Nov 22, 2017 7.347 7.362 7.331 7.362 103,772 +0.02(+0.31%)
Nov 21, 2017 7.316 7.354 7.316 7.339 102,191 +0.02(+0.31%)
Nov 20, 2017 7.309 7.339 7.301 7.316 97,329 -0.02(-0.31%)
Nov 17, 2017 7.347 7.369 7.324 7.339 88,350 -0.02(-0.31%)
Nov 16, 2017 7.362 7.369 7.301 7.362 61,170 +0.02(+0.21%)
Nov 15, 2017 7.392 7.407 7.339 7.347 127,935 -0.03(-0.41%)
Nov 14, 2017 7.331 7.377 7.324 7.377 215,311 +0.01(+0.10%)
Nov 13, 2017 7.369 7.384 7.369 7.369 64,823 +0.00(+0.00%)
Nov 10, 2017 7.347 7.377 7.346 7.369 188,676 +0.00(+0.00%)
Nov 09, 2017 7.347 7.369 7.332 7.369 77,496 +0.03(+0.41%)
Nov 08, 2017 7.362 7.369 7.339 7.339 106,168 -0.02(-0.21%)
Nov 07, 2017 7.339 7.369 7.339 7.354 38,113 +0.01(+0.10%)
Nov 06, 2017 7.369 7.369 7.339 7.347 102,303 +0.01(+0.10%)
Nov 03, 2017 7.354 7.354 7.316 7.339 89,631 -0.02(-0.21%)
Nov 02, 2017 7.331 7.354 7.309 7.354 69,253 +0.04(+0.52%)
Nov 01, 2017 7.354 7.354 7.294 7.316 120,073 +0.03(+0.41%)
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%)
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.