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 29, 2018 6.696 6.696 6.696 0 +0.03(+0.45%)
Mar 28, 2018 6.643 6.681 6.643 6.666 126,386 +0.00(+0.00%)
Mar 27, 2018 6.613 6.673 6.613 6.666 125,256 +0.04(+0.57%)
Mar 26, 2018 6.628 6.643 6.605 6.628 266,415 -0.02(-0.23%)
Mar 23, 2018 6.658 6.666 6.623 6.643 186,895 -0.02(-0.34%)
Mar 22, 2018 6.658 6.696 6.651 6.666 196,125 -0.01(-0.11%)
Mar 21, 2018 6.666 6.726 6.651 6.673 205,270 +0.00(+0.00%)
Mar 20, 2018 6.704 6.719 6.673 6.673 144,465 -0.05(-0.67%)
Mar 19, 2018 6.696 6.726 6.688 6.719 166,600 -0.01(-0.11%)
Mar 16, 2018 6.696 6.734 6.688 6.726 261,884 +0.01(+0.11%)
Mar 15, 2018 6.719 6.749 6.704 6.719 253,888 -0.02(-0.22%)
Mar 14, 2018 6.787 6.802 6.726 6.734 215,801 -0.07(-1.00%)
Mar 13, 2018 6.817 6.843 6.802 6.802 110,056 -0.02(-0.33%)
Mar 12, 2018 6.840 6.855 6.817 6.825 74,258 -0.02(-0.33%)
Mar 09, 2018 6.855 6.877 6.840 6.847 117,177 -0.02(-0.33%)
Mar 08, 2018 6.862 6.877 6.862 6.870 147,536 +0.01(+0.11%)
Mar 07, 2018 6.825 6.862 156,025 -0.02(-0.22%)
Mar 06, 2018 6.893 6.893 6.870 6.877 175,325 -0.02(-0.22%)
Mar 05, 2018 6.938 6.961 6.893 6.893 208,828 -0.05(-0.65%)
Mar 02, 2018 6.938 6.968 6.923 6.938 127,085 -0.04(-0.54%)
Mar 01, 2018 6.998 7.029 6.953 6.976 119,838 +0.02(+0.22%)
Feb 28, 2018 6.923 6.976 6.923 6.961 91,927 +0.02(+0.33%)
Feb 27, 2018 6.998 7.024 6.930 6.938 164,804 -0.04(-0.54%)
Feb 26, 2018 6.998 7.006 6.976 6.976 113,973 -0.03(-0.43%)
Feb 23, 2018 6.915 7.006 6.915 7.006 163,185 +0.05(+0.75%)
Feb 22, 2018 6.938 6.954 113,455 +0.00(+0.01%)
Feb 21, 2018 6.991 6.995 6.953 6.953 96,525 -0.05(-0.65%)
Feb 20, 2018 7.006 7.013 6.968 6.998 72,419 +0.00(+0.00%)
Feb 16, 2018 6.998 6.998 6.998 0 +0.02(+0.22%)
Feb 15, 2018 6.976 6.998 6.968 6.983 202,643 +0.01(+0.11%)
Feb 14, 2018 7.029 7.035 6.976 6.976 165,545 -0.09(-1.28%)
Feb 13, 2018 7.036 7.099 7.036 7.066 93,579 +0.02(+0.21%)
Feb 12, 2018 7.036 7.066 7.036 7.051 80,555 -0.01(-0.11%)
Feb 09, 2018 7.127 7.134 7.059 7.059 129,489 -0.08(-1.16%)
Feb 08, 2018 7.104 7.157 7.097 7.142 79,563 -0.01(-0.11%)
Feb 07, 2018 7.059 7.149 7.014 7.149 157,463 +0.09(+1.28%)
Feb 06, 2018 6.976 7.074 6.976 7.059 158,877 +0.07(+1.07%)
Feb 05, 2018 7.006 7.051 6.991 6.984 245,580 -0.04(-0.63%)
Feb 02, 2018 7.029 7.044 6.998 7.029 167,537 -0.02(-0.32%)
Feb 01, 2018 7.074 7.097 7.051 7.051 160,925 -0.01(-0.11%)
Jan 31, 2018 7.059 7.097 7.029 7.059 275,330 -0.01(-0.11%)
Jan 30, 2018 7.119 7.123 7.059 7.066 145,972 -0.02(-0.32%)
Jan 29, 2018 7.195 7.195 7.081 7.089 381,998 -0.11(-1.57%)
Jan 26, 2018 7.202 7.202 7.180 7.202 150,636 +0.00(+0.00%)
Jan 25, 2018 7.301 7.301 7.195 7.202 228,784 +0.00(+0.00%)
Jan 24, 2018 7.240 7.240 7.195 7.202 147,767 -0.03(-0.42%)
Jan 23, 2018 7.218 7.240 7.195 7.233 139,668 +0.01(+0.10%)
Jan 22, 2018 7.187 7.225 7.187 7.225 96,075 +0.02(+0.31%)
Jan 19, 2018 7.233 7.248 7.195 7.202 161,843 -0.05(-0.63%)
Jan 18, 2018 7.263 7.270 7.240 7.248 177,130 -0.02(-0.21%)
Jan 17, 2018 7.308 7.308 7.248 7.263 166,010 -0.02(-0.31%)
Jan 16, 2018 7.286 7.301 7.278 7.286 160,714 -0.01(-0.10%)
Jan 12, 2018 7.293 7.293 7.293 0 -0.05(-0.62%)
Jan 11, 2018 7.354 7.354 7.323 7.338 114,598 +0.02(+0.21%)
Jan 10, 2018 7.361 7.361 7.316 7.323 142,740 -0.02(-0.31%)
Jan 09, 2018 7.376 7.384 7.323 7.346 150,751 -0.03(-0.41%)
Jan 08, 2018 7.406 7.406 7.354 7.376 165,708 +0.01(+0.12%)
Jan 05, 2018 7.422 7.422 7.316 7.368 169,298 +0.01(+0.19%)
Jan 04, 2018 7.384 7.399 7.346 7.354 95,313 -0.01(-0.10%)
Jan 03, 2018 7.384 7.384 7.338 7.361 123,060 +0.02(+0.24%)
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.