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, 2023 6.518 6.594 6.518 6.575 381,796 +0.08(+1.17%)
Mar 30, 2023 6.499 6.546 6.489 6.499 124,157 +0.03(+0.44%)
Mar 29, 2023 6.461 6.518 6.461 6.470 157,328 -0.01(-0.15%)
Mar 28, 2023 6.432 6.489 6.432 6.480 241,213 +0.04(+0.59%)
Mar 27, 2023 6.451 6.508 6.437 6.442 103,430 -0.01(-0.15%)
Mar 24, 2023 6.451 6.489 6.442 6.451 78,498 +0.00(+0.00%)
Mar 23, 2023 6.480 6.508 6.451 6.451 113,561 -0.10(-1.45%)
Mar 22, 2023 6.518 6.584 6.489 6.546 84,074 +0.03(+0.44%)
Mar 21, 2023 6.575 6.608 6.508 6.518 216,610 -0.08(-1.15%)
Mar 20, 2023 6.603 6.660 6.533 6.594 82,483 -0.03(-0.43%)
Mar 17, 2023 6.556 6.641 6.556 6.622 79,419 +0.07(+1.01%)
Mar 16, 2023 6.508 6.594 6.508 6.556 92,419 +0.03(+0.44%)
Mar 15, 2023 6.518 6.527 6.461 6.527 53,112 +0.00(+0.00%)
Mar 14, 2023 6.480 6.537 6.480 6.527 116,875 +0.06(+0.90%)
Mar 13, 2023 6.516 6.516 6.460 6.469 72,192 -0.03(-0.44%)
Mar 10, 2023 6.488 6.512 6.441 6.498 119,335 +0.01(+0.15%)
Mar 09, 2023 6.450 6.498 6.450 6.488 143,741 +0.06(+0.88%)
Mar 08, 2023 6.393 6.441 6.393 6.431 130,528 +0.03(+0.44%)
Mar 07, 2023 6.403 6.422 6.384 6.403 68,092 +0.00(+0.00%)
Mar 06, 2023 6.441 6.479 6.403 6.403 132,772 -0.03(-0.44%)
Mar 03, 2023 6.403 6.450 6.393 6.431 83,891 +0.03(+0.44%)
Mar 02, 2023 6.365 6.422 6.365 6.403 70,343 -0.04(-0.59%)
Mar 01, 2023 6.431 6.479 6.422 6.441 52,316 +0.00(+0.00%)
Feb 28, 2023 6.450 6.483 6.431 6.441 69,549 -0.03(-0.44%)
Feb 27, 2023 6.441 6.498 6.441 6.469 88,948 +0.04(+0.59%)
Feb 24, 2023 6.403 6.441 6.382 6.431 162,494 -0.01(-0.15%)
Feb 23, 2023 6.450 6.469 6.431 6.441 71,455 +0.00(+0.00%)
Feb 22, 2023 6.422 6.469 6.422 6.441 69,430 +0.03(+0.44%)
Feb 21, 2023 6.460 6.469 6.393 6.412 362,854 -0.08(-1.17%)
Feb 17, 2023 6.479 6.526 6.469 6.488 672,997 -0.05(-0.72%)
Feb 16, 2023 6.640 6.654 6.535 6.535 176,574 -0.15(-2.27%)
Feb 15, 2023 6.696 6.734 6.678 6.687 98,384 -0.01(-0.14%)
Feb 14, 2023 6.725 6.753 6.687 6.696 71,908 -0.05(-0.69%)
Feb 13, 2023 6.743 6.809 6.743 6.743 40,922 -0.02(-0.28%)
Feb 10, 2023 6.733 6.781 6.733 6.762 63,005 +0.01(+0.14%)
Feb 09, 2023 6.790 6.841 6.752 6.752 42,349 -0.04(-0.56%)
Feb 08, 2023 6.809 6.828 6.781 6.790 147,703 +0.00(+0.00%)
Feb 07, 2023 6.696 6.818 6.696 6.790 173,741 +0.08(+1.13%)
Feb 06, 2023 6.762 6.781 6.686 6.715 97,123 -0.06(-0.84%)
Feb 03, 2023 6.800 6.818 6.752 6.771 201,545 -0.06(-0.83%)
Feb 02, 2023 6.828 6.847 6.800 6.828 167,121 +0.04(+0.56%)
Feb 01, 2023 6.771 6.818 6.752 6.790 186,862 +0.04(+0.56%)
Jan 31, 2023 6.696 6.762 6.696 6.752 160,847 +0.06(+0.85%)
Jan 30, 2023 6.686 6.715 6.648 6.696 266,817 +0.01(+0.14%)
Jan 27, 2023 6.658 6.705 6.658 6.686 131,161 -0.01(-0.14%)
Jan 26, 2023 6.667 6.705 6.667 6.696 138,329 +0.03(+0.42%)
Jan 25, 2023 6.667 6.686 6.658 6.667 124,369 -0.04(-0.56%)
Jan 24, 2023 6.715 6.762 6.700 6.705 386,028 -0.02(-0.28%)
Jan 23, 2023 6.715 6.771 6.715 6.724 75,038 -0.01(-0.14%)
Jan 20, 2023 6.705 6.762 6.677 6.733 111,087 +0.02(+0.28%)
Jan 19, 2023 6.696 6.743 6.696 6.715 92,697 +0.02(+0.28%)
Jan 18, 2023 6.677 6.724 6.677 6.696 106,087 +0.05(+0.71%)
Jan 17, 2023 6.658 6.696 6.639 6.648 153,863 -0.01(-0.14%)
Jan 13, 2023 6.658 6.724 6.648 6.658 111,659 -0.06(-0.84%)
Jan 12, 2023 6.658 6.715 6.613 6.715 96,779 +0.10(+1.44%)
Jan 11, 2023 6.610 6.647 6.581 6.619 128,256 +0.03(+0.43%)
Jan 10, 2023 6.600 6.619 6.572 6.591 106,540 -0.06(-0.85%)
Jan 09, 2023 6.591 6.657 6.591 6.647 132,203 +0.08(+1.29%)
Jan 06, 2023 6.468 6.563 6.468 6.563 144,262 +0.09(+1.46%)
Jan 05, 2023 6.506 6.516 6.468 6.468 168,696 -0.05(-0.72%)
Jan 04, 2023 6.525 6.553 6.478 6.516 81,317 +0.01(+0.14%)
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.