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, 2022 7.342 7.433 7.296 7.397 321,744 +0.07(+0.99%)
Mar 30, 2022 7.279 7.387 7.252 7.324 122,626 +0.07(+1.00%)
Mar 29, 2022 7.215 7.279 7.179 7.252 275,255 +0.05(+0.63%)
Mar 28, 2022 7.306 7.306 7.179 7.206 241,493 -0.10(-1.36%)
Mar 25, 2022 7.342 7.342 7.234 7.306 173,790 -0.05(-0.74%)
Mar 24, 2022 7.406 7.406 7.351 7.361 282,333 -0.05(-0.73%)
Mar 23, 2022 7.433 7.433 7.397 7.415 159,678 -0.02(-0.24%)
Mar 22, 2022 7.388 7.451 7.374 7.433 118,965 +0.01(+0.12%)
Mar 21, 2022 7.487 7.496 7.424 7.424 127,350 -0.07(-0.97%)
Mar 18, 2022 7.496 7.524 7.469 7.496 228,175 +0.05(+0.61%)
Mar 17, 2022 7.496 7.560 7.415 7.451 282,140 -0.07(-0.96%)
Mar 16, 2022 7.542 7.593 7.478 7.524 146,388 -0.02(-0.24%)
Mar 15, 2022 7.687 7.714 7.351 7.542 172,926 -0.15(-1.89%)
Mar 14, 2022 7.750 7.759 7.660 7.687 145,141 -0.10(-1.24%)
Mar 11, 2022 7.756 7.791 7.702 7.783 63,823 +0.01(+0.12%)
Mar 10, 2022 7.819 7.819 7.729 7.774 112,838 -0.06(-0.81%)
Mar 09, 2022 7.874 7.883 7.801 7.838 108,115 +0.01(+0.12%)
Mar 08, 2022 7.829 7.874 7.775 7.829 1,058,409 -0.02(-0.23%)
Mar 07, 2022 7.856 7.937 7.819 7.847 121,448 -0.05(-0.69%)
Mar 04, 2022 7.919 7.973 7.883 7.901 109,550 -0.04(-0.46%)
Mar 03, 2022 7.928 7.973 7.927 7.937 104,440 +0.03(+0.34%)
Mar 02, 2022 7.964 7.982 7.901 7.910 154,467 -0.07(-0.91%)
Mar 01, 2022 7.955 8.009 7.946 7.982 304,020 +0.05(+0.68%)
Feb 28, 2022 7.892 7.928 7.883 7.928 89,893 +0.04(+0.46%)
Feb 25, 2022 7.901 7.934 7.874 7.892 99,477 +0.03(+0.34%)
Feb 24, 2022 7.783 7.883 7.767 7.865 125,251 +0.06(+0.81%)
Feb 23, 2022 7.865 7.865 7.774 7.801 81,711 -0.05(-0.58%)
Feb 22, 2022 7.928 7.928 7.829 7.847 126,359 -0.10(-1.25%)
Feb 18, 2022 7.946 0 +0.04(+0.46%)
Feb 17, 2022 7.792 7.946 7.792 7.910 348,144 +0.12(+1.51%)
Feb 16, 2022 7.657 7.792 7.622 7.792 287,482 +0.15(+2.01%)
Feb 15, 2022 7.585 7.657 7.540 7.639 745,610 +0.05(+0.59%)
Feb 14, 2022 7.675 7.675 7.576 7.594 184,593 -0.06(-0.78%)
Feb 11, 2022 7.780 7.834 7.609 7.654 426,422 -0.13(-1.62%)
Feb 10, 2022 7.888 7.915 7.753 7.780 365,803 -0.11(-1.37%)
Feb 09, 2022 7.996 8.014 7.888 7.888 118,006 -0.08(-1.02%)
Feb 08, 2022 7.960 8.005 7.942 7.969 133,241 +0.01(+0.11%)
Feb 07, 2022 7.897 7.960 7.874 7.960 111,456 +0.09(+1.14%)
Feb 04, 2022 7.870 7.915 7.825 7.870 204,235 -0.02(-0.23%)
Feb 03, 2022 7.897 7.888 150,218 -0.06(-0.79%)
Feb 02, 2022 7.960 8.032 7.906 7.951 218,111 -0.02(-0.23%)
Feb 01, 2022 7.942 7.995 7.906 7.969 179,088 +0.05(+0.68%)
Jan 31, 2022 7.933 7.915 189,763 -0.02(-0.23%)
Jan 28, 2022 8.077 8.077 7.924 7.933 197,648 -0.16(-2.00%)
Jan 27, 2022 8.139 8.175 8.077 8.095 149,396 -0.04(-0.55%)
Jan 26, 2022 8.157 8.202 8.095 8.139 182,676 -0.02(-0.22%)
Jan 25, 2022 8.032 8.157 8.005 8.157 159,757 +0.08(+1.00%)
Jan 24, 2022 8.104 8.104 7.960 8.077 173,075 -0.03(-0.33%)
Jan 21, 2022 8.095 8.148 8.023 8.104 208,757 +0.04(+0.45%)
Jan 20, 2022 8.104 8.184 7.996 8.068 237,430 -0.04(-0.44%)
Jan 19, 2022 8.139 8.220 8.032 8.104 150,997 -0.04(-0.44%)
Jan 18, 2022 8.391 8.409 8.130 8.139 130,078 -0.29(-3.42%)
Jan 14, 2022 8.427 0 -0.04(-0.53%)
Jan 13, 2022 8.481 8.544 8.454 8.472 60,388 -0.01(-0.07%)
Jan 12, 2022 8.514 8.514 8.469 8.478 85,791 -0.02(-0.21%)
Jan 11, 2022 8.550 8.559 8.478 8.496 127,804 -0.04(-0.42%)
Jan 10, 2022 8.541 8.541 8.505 8.532 100,382 -0.03(-0.31%)
Jan 07, 2022 8.586 8.603 8.541 8.559 163,160 -0.03(-0.31%)
Jan 06, 2022 8.568 8.595 8.532 8.586 137,755 +0.00(+0.00%)
Jan 05, 2022 8.550 8.586 8.505 8.586 300,632 +0.00(+0.00%)
Jan 04, 2022 8.586 8.595 8.505 8.586 94,318 +0.00(+0.00%)
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.