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, 2015 7.709 7.716 7.671 7.671 114,304 -0.05(-0.68%)
Mar 30, 2015 7.701 7.731 7.633 7.724 106,267 +0.00(+0.00%)
Mar 27, 2015 7.686 7.724 7.663 7.724 68,822 +0.03(+0.39%)
Mar 26, 2015 7.663 7.694 7.641 7.694 59,434 -0.01(-0.10%)
Mar 25, 2015 7.709 7.709 7.633 7.701 71,838 -0.02(-0.29%)
Mar 24, 2015 7.656 7.724 7.633 7.724 64,713 +0.05(+0.69%)
Mar 23, 2015 7.648 7.671 7.603 7.671 79,112 +0.03(+0.40%)
Mar 20, 2015 7.618 7.679 7.595 7.641 132,588 +0.02(+0.30%)
Mar 19, 2015 7.671 7.671 7.573 7.618 86,643 -0.05(-0.69%)
Mar 18, 2015 7.520 7.671 7.520 7.671 155,762 +0.15(+2.01%)
Mar 17, 2015 7.580 7.595 7.520 7.520 154,803 -0.03(-0.40%)
Mar 16, 2015 7.573 7.600 7.542 7.550 116,335 -0.01(-0.10%)
Mar 13, 2015 7.618 7.679 7.558 7.558 161,741 -0.07(-0.89%)
Mar 12, 2015 7.656 7.677 7.618 7.626 111,045 +0.00(+0.00%)
Mar 11, 2015 7.633 7.671 7.620 7.626 57,572 -0.05(-0.69%)
Mar 10, 2015 7.633 7.716 7.633 7.679 85,617 +0.05(+0.59%)
Mar 09, 2015 7.709 7.762 7.633 7.633 248,303 -0.05(-0.69%)
Mar 06, 2015 7.754 7.777 7.663 7.686 172,979 -0.11(-1.45%)
Mar 05, 2015 7.860 7.860 7.784 7.799 92,649 -0.04(-0.48%)
Mar 04, 2015 7.724 7.867 7.716 7.837 113,811 +0.12(+1.57%)
Mar 03, 2015 7.709 7.747 7.686 7.716 98,242 -0.01(-0.10%)
Mar 02, 2015 7.754 7.769 7.709 7.724 142,173 -0.02(-0.29%)
Feb 27, 2015 7.724 7.747 7.671 7.747 76,811 +0.04(+0.49%)
Feb 26, 2015 7.747 7.747 7.656 7.709 117,875 -0.01(-0.10%)
Feb 25, 2015 7.671 7.731 7.671 7.716 154,762 +0.06(+0.79%)
Feb 24, 2015 7.663 7.709 7.641 7.656 91,605 +0.01(+0.10%)
Feb 23, 2015 7.671 7.724 7.641 7.648 114,946 -0.02(-0.30%)
Feb 20, 2015 7.679 7.716 7.633 7.671 113,239 +0.06(+0.79%)
Feb 19, 2015 7.633 7.679 7.573 7.611 144,970 -0.02(-0.30%)
Feb 18, 2015 7.542 7.633 7.505 7.633 255,623 +0.09(+1.20%)
Feb 17, 2015 7.671 7.694 7.490 7.542 161,080 -0.14(-1.77%)
Feb 13, 2015 7.671 7.679 7.679 7.679 134,963 +0.04(+0.49%)
Feb 12, 2015 7.626 7.709 7.626 7.641 175,926 +0.01(+0.10%)
Feb 11, 2015 7.694 7.731 7.633 7.633 193,986 -0.10(-1.27%)
Feb 10, 2015 7.747 7.784 7.731 7.731 169,948 -0.05(-0.68%)
Feb 09, 2015 7.807 7.830 7.754 7.784 243,737 -0.01(-0.10%)
Feb 06, 2015 7.845 7.852 7.792 7.792 202,335 -0.12(-1.53%)
Feb 05, 2015 7.905 7.935 7.867 7.913 128,077 +0.00(+0.00%)
Feb 04, 2015 7.905 7.935 7.860 7.913 289,943 -0.02(-0.29%)
Feb 03, 2015 7.973 7.981 7.928 7.935 208,568 -0.05(-0.57%)
Feb 02, 2015 7.973 8.004 7.920 7.981 137,448 +0.02(+0.28%)
Jan 30, 2015 7.935 7.958 7.928 7.958 122,000 +0.03(+0.38%)
Jan 29, 2015 7.913 7.928 7.875 7.928 184,521 +0.06(+0.77%)
Jan 28, 2015 7.837 7.920 7.807 7.867 170,101 +0.02(+0.29%)
Jan 27, 2015 7.769 7.845 7.769 7.845 195,875 +0.08(+0.97%)
Jan 26, 2015 7.784 7.799 7.701 7.769 323,413 +0.00(+0.00%)
Jan 23, 2015 7.769 7.814 7.747 7.769 90,870 +0.02(+0.29%)
Jan 22, 2015 7.709 7.784 7.709 7.747 166,955 +0.03(+0.39%)
Jan 21, 2015 7.747 7.754 7.701 7.716 214,466 -0.03(-0.39%)
Jan 20, 2015 7.777 7.777 7.709 7.747 150,728 +0.00(+0.00%)
Jan 16, 2015 7.792 7.792 7.701 7.747 219,682 -0.01(-0.10%)
Jan 15, 2015 7.694 7.754 7.679 7.754 246,670 +0.06(+0.79%)
Jan 14, 2015 7.709 7.709 7.648 7.694 198,827 +0.00(+0.00%)
Jan 13, 2015 7.641 7.694 7.618 7.694 171,301 +0.02(+0.30%)
Jan 12, 2015 7.648 7.656 7.603 7.671 120,315 +0.02(+0.20%)
Jan 09, 2015 7.580 7.656 7.572 7.656 142,562 +0.08(+1.00%)
Jan 08, 2015 7.686 7.686 7.573 7.580 288,639 -0.11(-1.47%)
Jan 07, 2015 7.595 7.709 7.588 7.694 257,523 +0.11(+1.39%)
Jan 06, 2015 7.580 7.618 7.565 7.588 199,121 +0.05(+0.60%)
Jan 05, 2015 7.558 7.573 7.527 7.542 229,556 +0.01(+0.10%)
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.