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, 2017 7.452 7.558 7.452 7.558 161,242 +0.10(+1.32%)
Feb 27, 2017 7.528 7.535 7.445 7.460 238,271 -0.08(-1.10%)
Feb 24, 2017 7.535 7.543 7.513 7.543 66,432 +0.05(+0.71%)
Feb 23, 2017 7.483 7.520 7.483 7.490 60,832 +0.01(+0.10%)
Feb 22, 2017 7.452 7.508 7.452 7.483 75,568 +0.02(+0.20%)
Feb 21, 2017 7.437 7.467 7.415 7.467 77,247 +0.05(+0.61%)
Feb 17, 2017 7.422 7.422 7.422 0 +0.03(+0.41%)
Feb 16, 2017 7.415 7.452 7.392 7.392 206,612 -0.08(-1.11%)
Feb 15, 2017 7.467 7.505 7.452 7.475 188,508 -0.04(-0.50%)
Feb 14, 2017 7.551 7.551 7.475 7.513 171,509 -0.02(-0.20%)
Feb 13, 2017 7.528 7.551 7.520 7.528 75,401 -0.04(-0.50%)
Feb 10, 2017 7.558 7.611 7.558 7.566 86,847 +0.01(+0.10%)
Feb 09, 2017 7.596 7.611 7.551 7.558 52,959 -0.05(-0.70%)
Feb 08, 2017 7.641 7.641 7.581 7.611 42,675 +0.00(+0.00%)
Feb 07, 2017 7.581 7.611 7.543 7.611 73,332 +0.04(+0.50%)
Feb 06, 2017 7.566 7.573 7.547 7.573 74,535 +0.05(+0.70%)
Feb 03, 2017 7.535 7.566 7.513 7.520 123,895 -0.02(-0.30%)
Feb 02, 2017 7.520 7.566 7.498 7.543 125,432 +0.00(+0.00%)
Feb 01, 2017 7.558 7.588 7.528 7.543 120,223 -0.05(-0.60%)
Jan 31, 2017 7.611 7.611 7.558 7.588 109,506 +0.05(+0.70%)
Jan 30, 2017 7.483 7.581 7.460 7.535 115,508 +0.06(+0.81%)
Jan 27, 2017 7.399 7.475 7.399 7.475 87,022 +0.08(+1.02%)
Jan 26, 2017 7.399 7.437 7.399 7.399 98,765 -0.04(-0.51%)
Jan 25, 2017 7.483 7.483 7.407 7.437 126,203 +0.01(+0.10%)
Jan 24, 2017 7.377 7.430 7.377 7.430 151,211 +0.03(+0.41%)
Jan 23, 2017 7.384 7.430 7.347 7.399 132,992 +0.00(+0.00%)
Jan 20, 2017 7.437 7.452 7.339 7.399 229,961 -0.03(-0.41%)
Jan 19, 2017 7.483 7.483 7.415 7.430 360,947 -0.08(-1.01%)
Jan 18, 2017 7.483 7.505 7.475 7.505 105,475 +0.02(+0.30%)
Jan 17, 2017 7.513 7.543 7.483 7.483 74,543 -0.02(-0.30%)
Jan 13, 2017 7.505 7.505 7.505 0 +0.00(+0.00%)
Jan 12, 2017 7.551 7.551 7.490 7.505 103,593 +0.00(+0.00%)
Jan 11, 2017 7.430 7.520 7.422 7.505 188,127 +0.05(+0.61%)
Jan 10, 2017 7.445 7.475 7.422 7.460 115,920 +0.03(+0.41%)
Jan 09, 2017 7.369 7.535 7.135 7.430 237,971 +0.08(+1.13%)
Jan 06, 2017 7.369 7.369 7.324 7.347 148,017 -0.02(-0.31%)
Jan 05, 2017 7.369 7.369 7.331 7.369 140,016 +0.02(+0.31%)
Jan 04, 2017 7.316 7.347 7.316 7.347 234,970 +0.03(+0.41%)
Jan 03, 2017 7.248 7.324 7.241 7.316 196,562 +0.05(+0.73%)
Dec 30, 2016 7.263 7.263 7.263 0 +0.04(+0.52%)
Dec 29, 2016 7.248 7.279 7.226 7.226 286,257 -0.02(-0.21%)
Dec 28, 2016 7.195 7.262 7.195 7.241 268,616 +0.05(+0.74%)
Dec 27, 2016 7.248 7.271 7.188 7.188 479,345 -0.08(-1.04%)
Dec 23, 2016 7.263 7.263 7.263 0 -0.03(-0.41%)
Dec 22, 2016 7.301 7.301 7.263 7.294 139,590 -0.01(-0.10%)
Dec 21, 2016 7.271 7.304 7.256 7.301 306,363 +0.03(+0.42%)
Dec 20, 2016 7.248 7.301 7.248 7.271 342,658 +0.02(+0.31%)
Dec 19, 2016 7.279 7.331 7.241 7.248 304,435 -0.04(-0.52%)
Dec 16, 2016 7.279 7.309 7.256 7.286 235,150 +0.00(+0.00%)
Dec 15, 2016 7.331 7.377 7.263 7.286 217,466 -0.11(-1.53%)
Dec 14, 2016 7.460 7.460 7.377 7.399 288,293 +0.01(+0.10%)
Dec 13, 2016 7.241 7.415 7.233 7.392 461,959 +0.14(+1.87%)
Dec 12, 2016 7.248 7.279 7.226 7.256 270,791 -0.03(-0.41%)
Dec 09, 2016 7.301 7.347 7.248 7.286 189,655 -0.05(-0.62%)
Dec 08, 2016 7.407 7.407 7.331 7.331 235,154 -0.10(-1.32%)
Dec 07, 2016 7.369 7.437 7.369 7.430 261,691 +0.06(+0.82%)
Dec 06, 2016 7.354 7.369 7.294 7.369 158,813 +0.07(+0.93%)
Dec 05, 2016 7.263 7.347 7.263 7.301 101,957 -0.01(-0.10%)
Dec 02, 2016 7.226 7.320 7.226 7.309 114,792 +0.06(+0.83%)
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.