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 29, 2019 7.106 7.130 7.083 7.130 159,851 +0.01(+0.11%)
Mar 28, 2019 7.091 7.122 7.075 7.122 277,379 +0.03(+0.45%)
Mar 27, 2019 7.067 7.106 7.043 7.091 211,210 +0.02(+0.34%)
Mar 26, 2019 7.059 7.083 7.043 7.067 142,126 +0.00(+0.00%)
Mar 25, 2019 7.091 7.106 7.043 7.067 212,986 -0.03(-0.45%)
Mar 22, 2019 7.122 7.146 7.099 7.099 420,920 -0.02(-0.22%)
Mar 21, 2019 7.091 7.114 7.091 7.114 336,857 +0.03(+0.45%)
Mar 20, 2019 7.099 7.106 7.075 7.083 171,805 -0.03(-0.45%)
Mar 19, 2019 7.004 7.114 6.988 7.114 380,587 +0.12(+1.70%)
Mar 18, 2019 6.996 7.011 6.956 6.996 101,216 +0.00(+0.00%)
Mar 15, 2019 7.019 7.043 6.996 6.996 138,621 -0.02(-0.34%)
Mar 14, 2019 7.083 7.083 7.011 7.019 41,868 -0.04(-0.58%)
Mar 13, 2019 7.044 7.084 7.026 7.060 180,147 +0.01(+0.11%)
Mar 12, 2019 7.021 7.052 6.997 7.052 40,144 +0.04(+0.56%)
Mar 11, 2019 6.966 7.044 6.966 7.013 49,884 +0.02(+0.34%)
Mar 08, 2019 7.052 7.076 6.973 6.989 252,043 -0.07(-1.00%)
Mar 07, 2019 7.052 7.084 7.052 7.060 97,253 -0.01(-0.11%)
Mar 06, 2019 7.076 7.076 7.060 7.068 76,657 -0.01(-0.11%)
Mar 05, 2019 7.060 7.092 7.060 7.076 111,486 -0.01(-0.11%)
Mar 04, 2019 7.044 7.092 7.044 7.084 214,708 +0.00(+0.00%)
Mar 01, 2019 7.052 7.092 7.029 7.084 150,515 +0.02(+0.33%)
Feb 28, 2019 7.092 7.092 7.029 7.060 100,402 -0.03(-0.44%)
Feb 27, 2019 7.076 7.100 7.052 7.092 109,891 +0.02(+0.33%)
Feb 26, 2019 7.029 7.100 6.997 7.068 282,143 +0.05(+0.67%)
Feb 25, 2019 7.036 7.076 6.981 7.021 94,783 -0.02(-0.22%)
Feb 22, 2019 7.060 7.060 7.013 7.036 42,641 -0.02(-0.22%)
Feb 21, 2019 7.029 7.068 6.997 7.052 85,740 +0.00(+0.00%)
Feb 20, 2019 6.997 7.068 6.981 7.052 85,386 +0.07(+1.02%)
Feb 19, 2019 7.052 7.052 6.981 6.981 138,887 -0.08(-1.12%)
Feb 15, 2019 6.981 7.060 6.981 7.060 73,988 +0.06(+0.79%)
Feb 14, 2019 6.973 7.021 6.973 7.005 41,743 +0.01(+0.21%)
Feb 13, 2019 6.935 7.006 6.935 6.990 103,723 +0.03(+0.45%)
Feb 12, 2019 6.998 6.998 6.951 6.959 72,792 -0.03(-0.45%)
Feb 11, 2019 6.912 6.990 6.912 6.990 158,177 +0.08(+1.13%)
Feb 08, 2019 6.904 6.959 6.896 6.912 89,222 +0.00(+0.00%)
Feb 07, 2019 6.904 6.951 6.904 6.912 115,571 +0.00(+0.00%)
Feb 06, 2019 6.951 6.967 6.888 6.912 201,199 -0.04(-0.56%)
Feb 05, 2019 6.943 6.967 6.920 6.951 85,119 +0.01(+0.11%)
Feb 04, 2019 6.943 6.975 6.904 6.943 140,218 -0.03(-0.45%)
Feb 01, 2019 6.951 6.975 6.932 6.975 94,065 +0.04(+0.57%)
Jan 31, 2019 6.912 6.935 6.865 6.935 690,064 +0.06(+0.91%)
Jan 30, 2019 6.818 6.873 6.818 6.873 140,921 +0.05(+0.81%)
Jan 29, 2019 6.841 6.888 6.818 6.818 96,867 -0.05(-0.69%)
Jan 28, 2019 6.888 6.888 6.841 6.865 61,581 -0.02(-0.34%)
Jan 25, 2019 6.881 6.912 6.873 6.888 167,993 +0.03(+0.46%)
Jan 24, 2019 6.888 6.904 6.849 6.857 169,820 -0.02(-0.34%)
Jan 23, 2019 6.786 6.881 6.779 6.881 78,974 +0.07(+1.04%)
Jan 22, 2019 6.802 6.818 6.783 6.810 47,674 +0.01(+0.12%)
Jan 18, 2019 6.771 6.802 6.763 6.802 61,181 +0.03(+0.46%)
Jan 17, 2019 6.810 6.826 6.763 6.771 86,669 -0.02(-0.35%)
Jan 16, 2019 6.810 6.849 6.794 6.794 132,604 -0.05(-0.69%)
Jan 15, 2019 6.841 6.865 6.794 6.841 162,479 -0.01(-0.11%)
Jan 14, 2019 6.881 6.881 6.811 6.849 117,480 -0.02(-0.36%)
Jan 11, 2019 6.811 6.874 6.796 6.874 205,217 +0.07(+1.03%)
Jan 10, 2019 6.772 6.804 6.733 6.804 210,165 +0.07(+1.04%)
Jan 09, 2019 6.671 6.741 6.647 6.733 267,409 +0.05(+0.82%)
Jan 08, 2019 6.663 6.702 6.655 6.679 88,271 +0.02(+0.23%)
Jan 07, 2019 6.577 6.671 6.577 6.663 166,834 +0.09(+1.31%)
Jan 04, 2019 6.600 6.608 6.530 6.577 251,560 -0.05(-0.71%)
Jan 03, 2019 6.585 6.632 6.569 6.624 237,209 +0.07(+1.07%)
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.