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 (%)
Feb 28, 2014 7.180 7.180 7.157 7.180 70,120 +0.01(+0.11%)
Feb 27, 2014 7.187 7.202 7.149 7.172 200,736 +0.00(+0.00%)
Feb 26, 2014 7.157 7.194 7.142 7.172 120,043 +0.02(+0.21%)
Feb 25, 2014 7.149 7.157 7.142 7.157 67,973 +0.00(+0.00%)
Feb 24, 2014 7.153 7.165 7.142 7.157 117,926 -0.01(-0.11%)
Feb 21, 2014 7.112 7.180 7.112 7.165 103,763 +0.05(+0.74%)
Feb 20, 2014 7.081 7.142 7.081 7.112 190,228 +0.00(+0.04%)
Feb 19, 2014 7.149 7.149 7.081 7.109 151,119 +0.04(+0.60%)
Feb 18, 2014 7.051 7.089 7.051 7.066 110,532 +0.00(+0.00%)
Feb 14, 2014 7.074 7.066 7.066 7.066 109,293 -0.02(-0.21%)
Feb 13, 2014 7.044 7.081 7.044 7.081 126,848 +0.02(+0.32%)
Feb 12, 2014 7.112 7.119 7.059 7.059 162,388 -0.08(-1.06%)
Feb 11, 2014 7.157 7.169 7.134 7.134 130,005 -0.01(-0.10%)
Feb 10, 2014 7.134 7.172 7.134 7.142 121,858 +0.01(+0.11%)
Feb 07, 2014 7.134 7.157 7.119 7.134 128,847 +0.01(+0.11%)
Feb 06, 2014 7.180 7.180 7.127 7.127 180,328 -0.02(-0.32%)
Feb 05, 2014 7.157 7.187 7.149 7.149 113,722 -0.04(-0.53%)
Feb 04, 2014 7.248 7.263 7.174 7.187 131,488 -0.04(-0.52%)
Feb 03, 2014 7.263 7.293 7.225 7.225 196,646 -0.02(-0.21%)
Jan 31, 2014 7.202 7.252 7.180 7.240 171,113 +0.07(+0.95%)
Jan 30, 2014 7.127 7.202 7.127 7.172 121,537 +0.03(+0.42%)
Jan 29, 2014 7.104 7.180 7.081 7.142 320,587 +0.03(+0.43%)
Jan 28, 2014 7.021 7.112 7.021 7.112 117,217 +0.07(+0.97%)
Jan 27, 2014 7.104 7.104 7.044 7.044 180,438 -0.02(-0.32%)
Jan 24, 2014 7.112 7.127 7.066 7.066 191,084 -0.02(-0.32%)
Jan 23, 2014 7.104 7.157 7.089 7.089 146,537 -0.02(-0.21%)
Jan 22, 2014 7.097 7.127 7.059 7.104 140,646 +0.01(+0.11%)
Jan 21, 2014 7.127 7.149 7.073 7.097 152,135 -0.02(-0.32%)
Jan 17, 2014 7.074 7.119 7.119 7.119 153,090 +0.03(+0.43%)
Jan 16, 2014 6.991 7.104 6.991 7.089 217,603 +0.08(+1.08%)
Jan 15, 2014 6.953 7.021 6.961 7.013 209,039 +0.06(+0.87%)
Jan 14, 2014 6.945 6.961 6.930 6.953 133,047 +0.00(+0.00%)
Jan 13, 2014 7.059 7.059 6.953 6.953 240,244 -0.09(-1.29%)
Jan 10, 2014 7.013 7.074 7.013 7.044 167,210 +0.03(+0.43%)
Jan 09, 2014 6.991 7.066 6.976 7.013 172,489 -0.01(-0.11%)
Jan 08, 2014 6.976 7.029 6.953 7.021 147,156 +0.02(+0.32%)
Jan 07, 2014 6.983 7.021 6.953 6.998 214,573 +0.06(+0.87%)
Jan 06, 2014 6.877 6.938 6.847 6.938 225,760 +0.09(+1.32%)
Jan 03, 2014 6.787 6.847 6.764 6.847 103,440 +0.04(+0.55%)
Jan 02, 2014 6.741 6.814 6.711 6.809 186,606 +0.08(+1.12%)
Dec 31, 2013 6.726 6.734 6.734 6.734 366,253 -0.02(-0.22%)
Dec 30, 2013 6.802 6.809 6.711 6.749 399,818 -0.05(-0.67%)
Dec 27, 2013 6.855 6.855 6.764 6.794 253,201 -0.10(-1.43%)
Dec 26, 2013 6.938 6.976 6.855 6.893 281,848 -0.07(-0.98%)
Dec 24, 2013 6.983 6.991 6.938 6.961 132,948 -0.02(-0.32%)
Dec 23, 2013 6.787 6.983 6.779 6.983 478,858 +0.18(+2.67%)
Dec 20, 2013 6.764 6.825 6.764 6.802 322,197 +0.03(+0.45%)
Dec 19, 2013 6.688 6.791 6.688 6.772 258,880 +0.05(+0.67%)
Dec 18, 2013 6.688 6.726 6.688 6.726 359,288 +0.05(+0.79%)
Dec 17, 2013 6.552 6.711 6.552 6.673 484,249 +0.09(+1.38%)
Dec 16, 2013 6.552 6.613 6.530 6.583 341,829 +0.01(+0.13%)
Dec 13, 2013 6.583 6.605 6.530 6.574 190,630 -0.03(-0.47%)
Dec 12, 2013 6.613 6.613 6.545 6.605 331,480 +0.04(+0.58%)
Dec 11, 2013 6.537 6.613 6.507 6.568 360,722 -0.04(-0.57%)
Dec 10, 2013 6.575 6.658 6.575 6.605 303,363 +0.03(+0.46%)
Dec 09, 2013 6.590 6.613 6.568 6.575 269,422 -0.03(-0.46%)
Dec 06, 2013 6.613 6.651 6.590 6.605 239,926 -0.01(-0.11%)
Dec 05, 2013 6.673 6.681 6.613 6.613 255,729 -0.07(-1.02%)
Dec 04, 2013 6.696 6.696 6.651 6.681 258,048 +0.00(+0.00%)
Dec 03, 2013 6.704 6.719 6.651 6.681 348,038 -0.05(-0.79%)
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.