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: 4:10 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, 2009 5.668 5.706 5.593 5.691 119,916 +0.14(+2.45%)
Mar 30, 2009 5.676 5.676 5.517 5.555 110,605 +0.05(+0.96%)
Mar 26, 2009 5.441 5.517 5.441 5.502 37,059 +0.05(+0.97%)
Mar 25, 2009 5.555 5.661 5.426 5.449 109,948 -0.11(-1.90%)
Mar 24, 2009 5.721 6.046 5.479 5.555 58,019 +0.01(+0.14%)
Mar 23, 2009 5.608 5.608 5.487 5.547 89,172 -0.01(-0.14%)
Mar 20, 2009 5.404 5.593 5.366 5.555 60,715 +0.15(+2.80%)
Mar 19, 2009 5.472 5.472 5.389 5.404 47,685 +0.00(+0.00%)
Mar 18, 2009 5.366 5.479 5.245 5.404 81,566 +0.02(+0.42%)
Mar 17, 2009 5.472 5.555 5.366 5.381 64,696 -0.13(-2.33%)
Mar 16, 2009 5.404 5.555 5.366 5.509 102,748 +0.12(+2.24%)
Mar 13, 2009 5.373 5.441 5.305 5.389 0 +0.01(+0.14%)
Mar 12, 2009 5.253 5.381 5.230 5.381 64,904 +0.07(+1.28%)
Mar 11, 2009 5.343 5.419 5.290 5.313 161,680 -0.11(-2.09%)
Mar 10, 2009 5.192 5.479 5.192 5.426 90,178 +0.22(+4.21%)
Mar 09, 2009 5.290 5.404 5.124 5.207 151,586 -0.23(-4.17%)
Mar 06, 2009 5.419 5.502 5.298 5.434 0 -0.01(-0.14%)
Mar 05, 2009 5.328 5.487 5.328 5.441 56,449 -0.11(-2.04%)
Mar 04, 2009 5.434 5.661 5.389 5.555 84,622 +0.22(+4.11%)
Mar 02, 2009 5.525 5.789 5.336 5.336 140,335 -0.32(-5.74%)
Feb 27, 2009 5.729 5.736 5.517 5.661 0 -0.08(-1.45%)
Feb 26, 2009 5.706 5.789 5.668 5.744 71,464 +0.05(+0.80%)
Feb 25, 2009 5.857 5.857 5.464 5.698 70,749 +0.11(+1.89%)
Feb 24, 2009 5.366 6.039 5.162 5.593 169,576 +0.15(+2.78%)
Feb 23, 2009 5.668 5.668 5.290 5.441 86,321 -0.20(-3.49%)
Feb 20, 2009 5.487 5.638 5.162 5.638 116,245 +0.03(+0.54%)
Feb 19, 2009 5.555 5.623 5.502 5.608 55,747 +0.09(+1.64%)
Feb 18, 2009 5.714 5.895 5.479 5.517 90,676 -0.25(-4.33%)
Feb 17, 2009 5.925 6.182 5.766 5.766 67,874 -0.14(-2.38%)
Feb 13, 2009 5.925 5.971 5.902 5.907 24,477 -0.05(-0.81%)
Feb 12, 2009 6.008 6.122 5.895 5.955 121,580 -0.02(-0.25%)
Feb 11, 2009 5.918 5.971 5.880 5.971 113,066 +0.08(+1.41%)
Feb 10, 2009 5.895 5.948 5.819 5.887 51,464 -0.04(-0.64%)
Feb 09, 2009 5.857 6.001 5.834 5.926 160,572 -0.23(-3.80%)
Feb 06, 2009 5.948 6.159 5.872 6.159 69,224 +0.22(+3.69%)
Feb 05, 2009 5.933 5.940 5.789 5.940 193,014 +0.16(+2.75%)
Feb 04, 2009 5.638 5.819 5.638 5.782 128,340 -0.06(-1.03%)
Feb 03, 2009 5.540 5.842 5.540 5.842 75,195 +0.27(+4.88%)
Feb 02, 2009 5.782 5.782 5.540 5.570 95,862 -0.11(-1.99%)
Jan 30, 2009 5.812 5.834 5.608 5.683 0 -0.14(-2.34%)
Jan 29, 2009 5.819 5.819 5.683 5.819 72,356 +0.10(+1.72%)
Jan 28, 2009 5.797 5.797 5.653 5.721 125,255 +0.09(+1.61%)
Jan 27, 2009 5.668 5.683 5.555 5.630 85,024 -0.08(-1.45%)
Jan 26, 2009 5.668 5.714 5.646 5.714 71,482 +0.01(+0.13%)
Jan 23, 2009 5.744 5.744 5.623 5.706 70,613 +0.02(+0.27%)
Jan 22, 2009 5.661 5.744 5.615 5.691 131,380 +0.03(+0.53%)
Jan 21, 2009 5.623 5.812 5.479 5.661 73,451 +0.03(+0.54%)
Jan 20, 2009 5.774 5.774 5.585 5.630 69,069 -0.16(-2.74%)
Jan 16, 2009 5.630 5.789 5.540 5.789 70,219 +0.17(+3.10%)
Jan 15, 2009 5.464 5.615 5.441 5.615 119,175 +0.14(+2.62%)
Jan 14, 2009 5.819 5.819 5.472 5.472 96,264 -0.31(-5.36%)
Jan 13, 2009 5.812 5.812 5.593 5.782 120,341 -0.02(-0.26%)
Jan 12, 2009 5.918 5.933 5.698 5.797 154,103 +0.12(+2.13%)
Jan 09, 2009 5.857 5.857 5.653 5.676 156,130 +0.05(+0.81%)
Jan 08, 2009 5.630 5.691 5.555 5.630 169,144 +0.04(+0.68%)
Jan 07, 2009 5.411 5.630 5.411 5.593 148,069 +0.02(+0.41%)
Jan 06, 2009 5.343 5.570 5.343 5.570 96,742 +0.22(+4.10%)
Jan 05, 2009 5.426 5.479 5.290 5.351 147,316 -0.02(-0.28%)
Jan 02, 2009 5.101 5.555 5.033 5.366 0 +0.32(+6.45%)
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.