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 (%)
Mar 31, 2006 7.142 7.150 7.105 7.105 130,851 -0.02(-0.32%)
Mar 30, 2006 7.165 7.173 7.127 7.127 59,538 -0.02(-0.32%)
Mar 29, 2006 7.150 7.203 7.127 7.150 110,873 -0.02(-0.32%)
Mar 28, 2006 7.203 7.210 7.165 7.173 71,313 -0.05(-0.63%)
Mar 27, 2006 7.279 7.286 7.203 7.218 105,448 +0.00(+0.00%)
Mar 24, 2006 7.294 7.294 7.203 7.218 135,085 -0.07(-0.93%)
Mar 23, 2006 7.256 7.309 7.241 7.286 164,060 +0.04(+0.52%)
Mar 22, 2006 7.165 7.248 7.165 7.248 93,276 +0.08(+1.05%)
Mar 21, 2006 7.218 7.233 7.165 7.173 90,630 -0.04(-0.52%)
Mar 20, 2006 7.195 7.218 7.188 7.210 57,288 +0.02(+0.21%)
Mar 17, 2006 7.150 7.203 7.135 7.195 51,070 +0.02(+0.32%)
Mar 16, 2006 7.142 7.173 7.120 7.173 101,347 +0.03(+0.42%)
Mar 15, 2006 7.112 7.165 7.102 7.142 101,214 +0.00(+0.00%)
Mar 14, 2006 7.120 7.150 7.112 7.142 58,479 +0.01(+0.11%)
Mar 13, 2006 7.135 7.158 7.112 7.135 76,341 -0.02(-0.32%)
Mar 10, 2006 7.120 7.165 7.120 7.158 73,298 -0.02(-0.21%)
Mar 09, 2006 7.112 7.195 7.112 7.173 116,694 +0.00(+0.00%)
Mar 08, 2006 7.150 7.180 7.074 7.173 135,482 +0.01(+0.11%)
Mar 07, 2006 7.180 7.195 7.158 7.165 75,415 -0.03(-0.42%)
Mar 06, 2006 7.203 7.210 7.165 7.195 123,177 -0.01(-0.10%)
Mar 03, 2006 7.180 7.210 7.158 7.203 84,544 -0.02(-0.21%)
Mar 02, 2006 7.188 7.218 7.180 7.218 92,350 +0.04(+0.53%)
Mar 01, 2006 7.165 7.195 7.165 7.180 143,420 +0.00(+0.00%)
Feb 28, 2006 7.173 7.180 7.158 7.180 105,448 +0.01(+0.11%)
Feb 27, 2006 7.180 7.180 7.158 7.173 82,956 -0.01(-0.11%)
Feb 24, 2006 7.180 7.195 7.150 7.180 81,104 +0.00(+0.04%)
Feb 23, 2006 7.180 7.180 7.145 7.178 103,067 -0.00(-0.04%)
Feb 22, 2006 7.173 7.180 7.142 7.180 75,811 +0.02(+0.32%)
Feb 21, 2006 7.180 7.180 7.142 7.158 145,405 -0.02(-0.21%)
Feb 17, 2006 7.165 7.180 7.158 7.173 38,633 +0.01(+0.11%)
Feb 16, 2006 7.165 7.165 7.142 7.165 63,375 +0.01(+0.11%)
Feb 15, 2006 7.142 7.180 7.135 7.158 82,956 +0.00(+0.00%)
Feb 14, 2006 7.180 7.201 7.135 7.158 91,821 -0.02(-0.32%)
Feb 13, 2006 7.142 7.203 7.133 7.180 106,904 +0.00(+0.00%)
Feb 10, 2006 7.210 7.210 7.158 7.180 62,845 -0.06(-0.84%)
Feb 09, 2006 7.150 7.241 7.150 7.241 123,177 +0.06(+0.84%)
Feb 08, 2006 7.173 7.195 7.129 7.180 74,356 +0.04(+0.53%)
Feb 07, 2006 7.120 7.173 7.120 7.142 90,233 -0.02(-0.21%)
Feb 06, 2006 7.120 7.165 7.112 7.158 177,159 +0.02(+0.21%)
Feb 03, 2006 7.135 7.150 7.112 7.142 93,805 -0.01(-0.11%)
Feb 02, 2006 7.180 7.188 7.135 7.150 171,205 -0.03(-0.42%)
Feb 01, 2006 7.263 7.263 7.173 7.180 162,340 -0.06(-0.84%)
Jan 31, 2006 7.218 7.271 7.180 7.241 154,799 +0.00(+0.00%)
Jan 30, 2006 7.271 7.301 7.233 7.241 87,587 -0.02(-0.21%)
Jan 27, 2006 7.218 7.271 7.218 7.256 48,159 +0.01(+0.10%)
Jan 26, 2006 7.248 7.271 7.218 7.248 104,390 -0.02(-0.31%)
Jan 25, 2006 7.271 7.294 7.248 7.271 97,378 -0.02(-0.21%)
Jan 24, 2006 7.286 7.309 7.256 7.286 87,058 +0.00(+0.00%)
Jan 23, 2006 7.294 7.294 7.263 7.286 51,996 -0.02(-0.21%)
Jan 20, 2006 7.301 7.331 7.294 7.301 44,455 +0.00(+0.00%)
Jan 19, 2006 7.256 7.331 7.256 7.301 107,565 +0.01(+0.10%)
Jan 18, 2006 7.309 7.309 7.263 7.294 87,984 +0.03(+0.42%)
Jan 17, 2006 7.339 7.369 7.256 7.263 58,744 -0.08(-1.03%)
Jan 13, 2006 7.339 7.362 7.316 7.339 145,008 -0.05(-0.72%)
Jan 12, 2006 7.422 7.445 7.362 7.392 98,568 -0.05(-0.70%)
Jan 11, 2006 7.445 7.483 7.407 7.444 131,777 -0.02(-0.31%)
Jan 10, 2006 7.407 7.475 7.407 7.467 79,119 -0.01(-0.10%)
Jan 09, 2006 7.483 7.490 7.445 7.475 142,097 +0.02(+0.20%)
Jan 06, 2006 7.430 7.490 7.384 7.460 108,359 +0.02(+0.30%)
Jan 05, 2006 7.399 7.445 7.369 7.437 178,746 +0.03(+0.41%)
Jan 04, 2006 7.354 7.445 7.354 7.407 110,344 +0.04(+0.51%)
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.