Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 7.165 7.203 7.165 7.195 85,876 +0.01(+0.11%)
Mar 28, 2014 7.188 7.225 7.180 7.188 49,731 +0.00(+0.00%)
Mar 27, 2014 7.218 7.241 7.188 7.188 171,090 -0.03(-0.42%)
Mar 26, 2014 7.158 7.233 7.150 7.218 138,458 +0.05(+0.74%)
Mar 25, 2014 7.173 7.188 7.142 7.165 194,687 -0.01(-0.11%)
Mar 24, 2014 7.150 7.173 7.105 7.173 100,014 +0.06(+0.85%)
Mar 21, 2014 7.074 7.127 7.074 7.112 93,414 +0.03(+0.43%)
Mar 20, 2014 7.105 7.115 7.037 7.082 234,769 -0.04(-0.53%)
Mar 19, 2014 7.165 7.195 7.105 7.120 176,319 -0.06(-0.84%)
Mar 18, 2014 7.180 7.203 7.165 7.180 89,782 +0.00(+0.00%)
Mar 17, 2014 7.173 7.218 7.173 7.180 159,267 +0.00(+0.00%)
Mar 14, 2014 7.218 7.218 7.180 7.180 114,958 -0.04(-0.52%)
Mar 13, 2014 7.188 7.233 7.188 7.218 184,847 +0.03(+0.42%)
Mar 12, 2014 7.180 7.218 7.158 7.188 208,265 -0.02(-0.21%)
Mar 11, 2014 7.210 7.233 7.180 7.203 134,462 +0.01(+0.11%)
Mar 10, 2014 7.097 7.195 7.097 7.195 109,017 +0.09(+1.28%)
Mar 07, 2014 7.180 7.180 7.097 7.105 244,660 -0.08(-1.05%)
Mar 06, 2014 7.241 7.256 7.180 7.180 143,881 -0.06(-0.84%)
Mar 05, 2014 7.218 7.301 7.218 7.241 233,601 +0.03(+0.42%)
Mar 04, 2014 7.203 7.248 7.203 7.210 107,347 +0.02(+0.21%)
Mar 03, 2014 7.218 7.233 7.180 7.195 152,849 +0.02(+0.21%)
Feb 28, 2014 7.180 7.180 7.158 7.180 70,114 +0.01(+0.11%)
Feb 27, 2014 7.188 7.203 7.150 7.173 200,721 +0.00(+0.00%)
Feb 26, 2014 7.158 7.195 7.142 7.173 120,034 +0.02(+0.21%)
Feb 25, 2014 7.150 7.158 7.142 7.158 67,968 +0.00(+0.00%)
Feb 24, 2014 7.154 7.165 7.142 7.158 117,917 -0.01(-0.11%)
Feb 21, 2014 7.112 7.180 7.112 7.165 103,755 +0.05(+0.74%)
Feb 20, 2014 7.082 7.142 7.082 7.112 190,213 +0.00(+0.04%)
Feb 19, 2014 7.150 7.150 7.082 7.109 151,107 +0.04(+0.60%)
Feb 18, 2014 7.052 7.090 7.052 7.067 110,524 +0.00(+0.00%)
Feb 14, 2014 7.074 7.067 7.067 7.067 109,285 -0.02(-0.21%)
Feb 13, 2014 7.044 7.082 7.044 7.082 126,838 +0.02(+0.32%)
Feb 12, 2014 7.112 7.120 7.059 7.059 162,376 -0.08(-1.06%)
Feb 11, 2014 7.158 7.170 7.135 7.135 129,995 -0.01(-0.10%)
Feb 10, 2014 7.135 7.173 7.135 7.142 121,849 +0.01(+0.11%)
Feb 07, 2014 7.135 7.158 7.120 7.135 128,838 +0.01(+0.11%)
Feb 06, 2014 7.180 7.180 7.127 7.127 180,314 -0.02(-0.32%)
Feb 05, 2014 7.158 7.188 7.150 7.150 113,713 -0.04(-0.53%)
Feb 04, 2014 7.248 7.263 7.175 7.188 131,478 -0.04(-0.52%)
Feb 03, 2014 7.263 7.294 7.226 7.226 196,632 -0.02(-0.21%)
Jan 31, 2014 7.203 7.252 7.180 7.241 171,100 +0.07(+0.95%)
Jan 30, 2014 7.127 7.203 7.127 7.173 121,528 +0.03(+0.42%)
Jan 29, 2014 7.105 7.180 7.082 7.142 320,562 +0.03(+0.43%)
Jan 28, 2014 7.022 7.112 7.022 7.112 117,208 +0.07(+0.97%)
Jan 27, 2014 7.105 7.105 7.044 7.044 180,424 -0.02(-0.32%)
Jan 24, 2014 7.112 7.127 7.067 7.067 191,069 -0.02(-0.32%)
Jan 23, 2014 7.105 7.158 7.090 7.090 146,526 -0.02(-0.21%)
Jan 22, 2014 7.097 7.127 7.059 7.105 140,635 +0.01(+0.11%)
Jan 21, 2014 7.127 7.150 7.073 7.097 152,124 -0.02(-0.32%)
Jan 17, 2014 7.074 7.120 7.120 7.120 153,079 +0.03(+0.43%)
Jan 16, 2014 6.991 7.105 6.991 7.090 217,586 +0.08(+1.08%)
Jan 15, 2014 6.954 7.022 6.961 7.014 209,024 +0.06(+0.87%)
Jan 14, 2014 6.946 6.961 6.931 6.954 133,037 +0.00(+0.00%)
Jan 13, 2014 7.059 7.059 6.954 6.954 240,226 -0.09(-1.29%)
Jan 10, 2014 7.014 7.074 7.014 7.044 167,197 +0.03(+0.43%)
Jan 09, 2014 6.991 7.067 6.976 7.014 172,476 -0.01(-0.11%)
Jan 08, 2014 6.976 7.029 6.954 7.022 147,145 +0.02(+0.32%)
Jan 07, 2014 6.984 7.022 6.954 6.999 214,557 +0.06(+0.87%)
Jan 06, 2014 6.878 6.938 6.848 6.938 225,743 +0.09(+1.32%)
Jan 03, 2014 6.787 6.848 6.765 6.848 103,432 +0.04(+0.56%)
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.