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 (%)
May 31, 2005 7.376 7.399 7.354 7.384 122,657 +0.04(+0.51%)
May 27, 2005 7.331 7.376 7.331 7.346 84,682 +0.01(+0.10%)
May 26, 2005 7.361 7.361 7.293 7.338 98,973 +0.02(+0.31%)
May 25, 2005 7.323 7.369 7.270 7.316 196,490 -0.02(-0.21%)
May 24, 2005 7.301 7.346 7.301 7.331 117,365 +0.03(+0.41%)
May 23, 2005 7.301 7.331 7.263 7.301 129,670 +0.00(+0.00%)
May 20, 2005 7.308 7.316 7.278 7.301 83,889 +0.02(+0.21%)
May 19, 2005 7.331 7.331 7.286 7.286 132,846 -0.05(-0.62%)
May 18, 2005 7.323 7.331 7.301 7.331 62,982 +0.05(+0.62%)
May 17, 2005 7.255 7.286 7.255 7.286 119,217 +0.02(+0.31%)
May 16, 2005 7.233 7.263 7.211 7.263 66,952 +0.04(+0.52%)
May 13, 2005 7.202 7.225 7.180 7.225 70,128 +0.02(+0.21%)
May 12, 2005 7.180 7.218 7.165 7.210 64,570 +0.01(+0.10%)
May 11, 2005 7.225 7.225 7.163 7.202 63,909 -0.05(-0.63%)
May 10, 2005 7.172 7.316 7.172 7.248 106,779 +0.08(+1.05%)
May 09, 2005 7.180 7.187 7.157 7.172 48,957 -0.01(-0.11%)
May 06, 2005 7.180 7.218 7.149 7.180 92,489 -0.06(-0.84%)
May 05, 2005 7.225 7.240 7.202 7.240 81,110 +0.04(+0.52%)
May 04, 2005 7.180 7.218 7.157 7.202 62,982 +0.04(+0.53%)
May 03, 2005 7.165 7.202 7.149 7.165 78,199 -0.02(-0.32%)
May 02, 2005 7.149 7.187 7.149 7.187 74,626 +0.01(+0.11%)
Apr 29, 2005 7.119 7.180 7.119 7.180 106,515 +0.02(+0.21%)
Apr 28, 2005 7.112 7.165 7.112 7.165 64,570 +0.06(+0.85%)
Apr 27, 2005 7.074 7.112 7.051 7.104 75,420 +0.05(+0.75%)
Apr 26, 2005 7.066 7.097 7.051 7.051 88,255 -0.04(-0.53%)
Apr 25, 2005 7.059 7.104 7.044 7.089 65,761 +0.05(+0.64%)
Apr 22, 2005 7.097 7.097 7.036 7.044 114,189 -0.01(-0.09%)
Apr 21, 2005 7.104 7.104 7.044 7.050 100,031 -0.05(-0.76%)
Apr 20, 2005 7.066 7.104 7.066 7.104 50,677 -0.02(-0.21%)
Apr 19, 2005 7.066 7.127 7.066 7.119 70,392 +0.02(+0.32%)
Apr 18, 2005 7.066 7.104 7.044 7.097 77,670 +0.02(+0.21%)
Apr 15, 2005 7.029 7.089 7.029 7.081 81,374 +0.03(+0.43%)
Apr 14, 2005 7.029 7.074 6.998 7.051 61,527 +0.01(+0.11%)
Apr 13, 2005 6.998 7.066 6.998 7.044 62,056 -0.04(-0.53%)
Apr 12, 2005 7.029 7.081 6.983 7.081 101,090 +0.05(+0.75%)
Apr 11, 2005 6.991 7.029 6.968 7.029 83,359 +0.05(+0.76%)
Apr 08, 2005 6.998 7.021 6.961 6.976 53,191 -0.02(-0.32%)
Apr 07, 2005 6.976 7.029 6.976 6.998 114,586 +0.00(+0.00%)
Apr 06, 2005 6.945 7.029 6.930 6.998 62,453 +0.05(+0.65%)
Apr 05, 2005 6.953 6.968 6.938 6.953 77,140 -0.01(-0.11%)
Apr 04, 2005 6.938 6.968 6.900 6.961 70,657 +0.02(+0.22%)
Apr 01, 2005 6.900 6.945 6.900 6.945 79,390 +0.05(+0.77%)
Mar 31, 2005 6.855 6.893 6.840 6.893 175,452 +0.05(+0.77%)
Mar 30, 2005 6.779 6.840 6.772 6.840 90,240 +0.05(+0.67%)
Mar 29, 2005 6.817 6.817 6.764 6.794 119,349 -0.02(-0.33%)
Mar 28, 2005 6.862 6.862 6.772 6.817 127,156 +0.02(+0.22%)
Mar 24, 2005 6.764 6.802 6.719 6.802 125,833 +0.10(+1.47%)
Mar 23, 2005 6.900 6.900 6.613 6.704 203,900 -0.20(-2.85%)
Mar 22, 2005 6.983 7.051 6.900 6.900 97,914 -0.11(-1.51%)
Mar 21, 2005 7.036 7.097 6.991 7.006 72,245 -0.09(-1.28%)
Mar 18, 2005 7.104 7.104 7.051 7.097 117,762 -0.01(-0.11%)
Mar 17, 2005 7.097 7.134 7.074 7.104 98,840 +0.02(+0.21%)
Mar 16, 2005 7.112 7.127 7.089 7.089 76,346 -0.04(-0.53%)
Mar 15, 2005 7.180 7.180 7.112 7.127 59,410 -0.03(-0.42%)
Mar 14, 2005 7.218 7.218 7.089 7.157 162,617 -0.08(-1.15%)
Mar 11, 2005 7.218 7.263 7.210 7.240 79,522 -0.05(-0.73%)
Mar 10, 2005 7.308 7.331 7.263 7.293 62,982 -0.03(-0.41%)
Mar 09, 2005 7.331 7.361 7.293 7.323 180,612 -0.04(-0.51%)
Mar 08, 2005 7.406 7.406 7.338 7.361 166,190 -0.02(-0.20%)
Mar 07, 2005 7.308 7.399 7.308 7.376 215,147 +0.02(+0.21%)
Mar 04, 2005 7.361 7.376 7.308 7.361 158,648 +0.01(+0.10%)
Mar 03, 2005 7.233 7.361 7.233 7.354 201,386 +0.10(+1.35%)
Mar 02, 2005 7.218 7.263 7.202 7.255 158,515 +0.01(+0.10%)
Mar 01, 2005 7.202 7.255 7.180 7.248 84,682 +0.03(+0.42%)
Feb 28, 2005 7.263 7.278 7.210 7.218 115,512 -0.04(-0.52%)
Feb 25, 2005 7.255 7.263 7.202 7.255 82,168 +0.02(+0.31%)
Feb 24, 2005 7.255 7.293 7.218 7.233 101,222 +0.03(+0.42%)
Feb 23, 2005 7.187 7.202 7.172 7.202 99,634 +0.05(+0.74%)
Feb 22, 2005 7.180 7.293 7.119 7.149 121,334 -0.05(-0.63%)
Feb 18, 2005 7.218 7.233 7.142 7.195 253,916 -0.08(-1.14%)
Feb 17, 2005 7.240 7.301 7.240 7.278 114,057 -0.03(-0.41%)
Feb 16, 2005 7.331 7.331 7.286 7.308 114,851 -0.01(-0.10%)
Feb 15, 2005 7.331 7.354 7.301 7.316 111,940 -0.03(-0.41%)
Feb 14, 2005 7.331 7.376 7.323 7.346 167,248 +0.00(+0.00%)
Feb 11, 2005 7.354 7.361 7.308 7.346 86,932 -0.04(-0.51%)
Feb 10, 2005 7.384 7.384 7.346 7.384 130,199 +0.02(+0.21%)
Feb 09, 2005 7.406 7.414 7.354 7.369 172,806 -0.02(-0.31%)
Feb 08, 2005 7.437 7.444 7.391 7.391 190,007 -0.03(-0.41%)
Feb 07, 2005 7.399 7.437 7.369 7.422 188,419 +0.07(+0.92%)
Feb 04, 2005 7.361 7.406 7.338 7.354 107,573 -0.01(-0.10%)
Feb 03, 2005 7.316 7.361 7.293 7.361 67,746 +0.05(+0.62%)
Feb 02, 2005 7.316 7.331 7.286 7.316 144,887 +0.02(+0.21%)
Feb 01, 2005 7.255 7.316 7.225 7.301 191,595 +0.06(+0.84%)
Jan 31, 2005 7.202 7.248 7.165 7.240 85,344 +0.04(+0.52%)
Jan 28, 2005 7.195 7.202 7.157 7.202 142,505 +0.00(+0.00%)
Jan 27, 2005 7.172 7.225 7.165 7.202 62,585 +0.02(+0.32%)
Jan 26, 2005 7.149 7.195 7.142 7.180 117,629 +0.02(+0.21%)
Jan 25, 2005 7.202 7.202 7.149 7.165 90,107 -0.01(-0.11%)
Jan 24, 2005 7.149 7.210 7.149 7.172 72,112 -0.01(-0.11%)
Jan 21, 2005 7.180 7.218 7.142 7.180 73,700 +0.02(+0.21%)
Jan 20, 2005 7.195 7.195 7.119 7.165 78,067 +0.03(+0.42%)
Jan 19, 2005 7.172 7.195 7.104 7.134 60,468 +0.02(+0.21%)
Jan 18, 2005 7.142 7.142 7.081 7.119 201,121 +0.00(+0.00%)
Jan 14, 2005 7.066 7.165 7.066 7.119 101,090 -0.05(-0.63%)
Jan 13, 2005 7.157 7.210 7.134 7.165 110,617 +0.02(+0.21%)
Jan 12, 2005 7.157 7.157 7.134 7.149 128,347 -0.02(-0.21%)
Jan 11, 2005 7.172 7.187 7.127 7.165 116,571 -0.02(-0.21%)
Jan 10, 2005 7.142 7.218 7.142 7.180 88,917 +0.02(+0.32%)
Jan 07, 2005 7.104 7.202 7.104 7.157 69,731 +0.05(+0.74%)
Jan 06, 2005 7.112 7.134 7.097 7.104 112,337 -0.02(-0.21%)
Jan 05, 2005 7.104 7.134 7.066 7.119 69,069 +0.05(+0.64%)
Jan 04, 2005 7.104 7.119 7.059 7.074 116,439 -0.05(-0.64%)
Jan 03, 2005 7.149 7.149 7.066 7.119 153,884 -0.03(-0.42%)
Dec 31, 2004 7.104 7.149 7.089 7.149 72,112 +0.04(+0.53%)
Dec 30, 2004 7.044 7.112 7.029 7.112 102,810 +0.10(+1.40%)
Dec 29, 2004 7.029 7.036 6.983 7.013 102,148 -0.02(-0.21%)
Dec 28, 2004 6.961 7.044 6.961 7.029 104,927 +0.02(+0.32%)
Dec 27, 2004 7.029 7.051 6.991 7.006 101,354 -0.02(-0.22%)
Dec 23, 2004 7.066 7.066 7.013 7.021 70,657 -0.02(-0.32%)
Dec 22, 2004 7.029 7.066 7.006 7.044 56,764 +0.02(+0.22%)
Dec 21, 2004 7.021 7.066 7.013 7.029 55,970 -0.01(-0.11%)
Dec 20, 2004 7.029 7.051 6.998 7.036 81,110 +0.00(+0.00%)
Dec 17, 2004 7.021 7.044 6.991 7.036 84,682 -0.01(-0.11%)
Dec 16, 2004 7.074 7.074 7.006 7.044 102,281 +0.00(+0.00%)
Dec 15, 2004 7.089 7.089 7.044 7.044 113,792 -0.05(-0.64%)
Dec 14, 2004 7.066 7.089 7.036 7.089 71,451 +0.02(+0.32%)
Dec 13, 2004 7.029 7.066 7.021 7.066 87,990 +0.00(+0.00%)
Dec 10, 2004 7.029 7.081 7.029 7.066 76,214 +0.02(+0.21%)
Dec 09, 2004 7.059 7.089 7.036 7.051 82,433 -0.02(-0.21%)
Dec 08, 2004 7.013 7.097 7.013 7.066 86,138 +0.04(+0.54%)
Dec 07, 2004 6.991 7.074 6.991 7.029 92,754 -0.01(-0.11%)
Dec 06, 2004 7.036 7.059 7.013 7.036 61,659 +0.01(+0.11%)
Dec 03, 2004 6.991 7.059 6.991 7.029 93,415 +0.04(+0.54%)
Dec 02, 2004 7.059 7.059 6.953 6.991 96,591 -0.07(-0.96%)
Dec 01, 2004 6.991 7.074 6.991 7.059 57,293 +0.04(+0.54%)
Nov 30, 2004 7.029 7.059 6.976 7.021 113,131 +0.01(+0.11%)
Nov 29, 2004 7.119 7.119 7.013 7.013 94,342 -0.09(-1.28%)
Nov 26, 2004 7.104 7.149 7.104 7.104 15,878 -0.01(-0.11%)
Nov 24, 2004 7.104 7.127 7.051 7.112 59,410 +0.01(+0.11%)
Nov 23, 2004 7.097 7.112 7.066 7.104 150,444 +0.01(+0.11%)
Nov 22, 2004 7.119 7.134 7.059 7.097 200,857 +0.05(+0.64%)
Nov 19, 2004 7.112 7.119 7.036 7.051 133,640 -0.06(-0.85%)
Nov 18, 2004 7.172 7.172 7.081 7.112 75,156 +0.01(+0.11%)
Nov 17, 2004 7.036 7.119 7.029 7.104 83,624 +0.06(+0.86%)
Nov 16, 2004 7.059 7.059 7.006 7.044 79,919 +0.02(+0.22%)
Nov 15, 2004 7.044 7.059 7.013 7.029 90,504 +0.02(+0.32%)
Nov 12, 2004 6.976 7.036 6.976 7.006 99,105 +0.00(+0.00%)
Nov 11, 2004 6.930 7.021 6.900 7.006 120,143 +0.08(+1.20%)
Nov 10, 2004 6.908 6.923 6.862 6.923 100,825 +0.01(+0.11%)
Nov 09, 2004 6.817 6.915 6.817 6.915 138,403 -0.01(-0.11%)
Nov 08, 2004 6.991 6.991 6.840 6.923 197,946 -0.09(-1.29%)
Nov 05, 2004 7.187 7.195 7.006 7.013 178,098 -0.22(-3.03%)
Nov 04, 2004 7.240 7.255 7.218 7.233 107,706 +0.00(+0.00%)
Nov 03, 2004 7.225 7.233 7.180 7.233 111,410 +0.00(+0.00%)
Nov 02, 2004 7.218 7.240 7.210 7.233 128,479 +0.01(+0.10%)
Nov 01, 2004 7.240 7.248 7.187 7.225 123,451 -0.03(-0.42%)
Oct 29, 2004 7.187 7.270 7.172 7.255 260,532 +0.08(+1.16%)
Oct 28, 2004 7.157 7.195 7.119 7.172 134,301 +0.04(+0.53%)
Oct 27, 2004 7.142 7.172 7.127 7.134 62,189 +0.00(+0.00%)
Oct 26, 2004 7.165 7.172 7.104 7.134 119,614 -0.04(-0.53%)
Oct 25, 2004 7.165 7.172 7.142 7.172 88,520 +0.05(+0.64%)
Oct 22, 2004 7.149 7.180 7.127 7.127 68,010 -0.04(-0.53%)
Oct 21, 2004 7.165 7.195 7.134 7.165 92,224 +0.00(+0.00%)
Oct 20, 2004 7.127 7.165 7.119 7.165 91,034 +0.06(+0.85%)
Oct 19, 2004 7.112 7.127 7.074 7.104 98,708 -0.01(-0.11%)
Oct 18, 2004 7.066 7.112 7.044 7.112 171,218 +0.03(+0.43%)
Oct 15, 2004 7.074 7.081 7.059 7.081 53,456 +0.03(+0.43%)
Oct 14, 2004 7.097 7.097 7.044 7.051 123,848 -0.02(-0.32%)
Oct 13, 2004 7.074 7.081 7.029 7.074 105,721 -0.02(-0.32%)
Oct 12, 2004 7.051 7.097 7.036 7.097 149,121 +0.05(+0.64%)
Oct 11, 2004 7.081 7.112 7.036 7.051 136,683 -0.02(-0.32%)
Oct 08, 2004 7.081 7.104 7.066 7.074 111,807 +0.02(+0.21%)
Oct 07, 2004 7.051 7.059 6.998 7.059 100,560 +0.03(+0.43%)
Oct 06, 2004 7.006 7.029 6.998 7.029 138,271 +0.02(+0.32%)
Oct 05, 2004 6.991 7.006 6.976 7.006 117,497 +0.02(+0.32%)
Oct 04, 2004 6.976 7.006 6.945 6.983 139,197 +0.01(+0.11%)
Oct 01, 2004 7.006 7.021 6.953 6.976 112,734 -0.02(-0.32%)
Sep 30, 2004 7.081 7.089 6.961 6.998 252,857 -0.07(-0.96%)
Sep 29, 2004 7.089 7.097 7.044 7.066 108,103 -0.03(-0.43%)
Sep 28, 2004 7.051 7.097 7.029 7.097 159,971 +0.05(+0.64%)
Sep 27, 2004 6.998 7.051 6.998 7.051 120,805 +0.05(+0.65%)
Sep 24, 2004 6.991 7.021 6.991 7.006 133,904 -0.02(-0.22%)
Sep 23, 2004 7.021 7.044 7.006 7.021 102,810 +0.02(+0.22%)
Sep 22, 2004 6.998 7.029 6.976 7.006 145,681 +0.01(+0.11%)
Sep 21, 2004 6.983 6.998 6.953 6.998 156,134 +0.01(+0.11%)
Sep 20, 2004 6.968 6.991 6.953 6.991 97,517 +0.00(+0.00%)
Sep 17, 2004 6.968 6.998 6.961 6.991 157,854 -0.01(-0.11%)
Sep 16, 2004 6.961 7.006 6.953 6.998 82,036 +0.06(+0.87%)
Sep 15, 2004 6.998 6.998 6.930 6.938 123,451 -0.01(-0.11%)
Sep 14, 2004 6.961 6.998 6.945 6.945 83,492 -0.02(-0.33%)
Sep 13, 2004 6.930 6.968 6.930 6.968 78,464 +0.03(+0.44%)
Sep 10, 2004 6.968 6.968 6.930 6.938 57,028 -0.05(-0.76%)
Sep 09, 2004 6.961 6.991 6.961 6.991 78,596 +0.01(+0.11%)
Sep 08, 2004 6.983 7.006 6.953 6.983 127,421 +0.00(+0.00%)
Sep 07, 2004 6.983 7.013 6.953 6.983 75,553 +0.02(+0.33%)
Sep 03, 2004 7.029 7.029 6.945 6.961 75,023 -0.07(-0.97%)
Sep 02, 2004 7.066 7.066 6.998 7.029 66,687 -0.04(-0.53%)
Sep 01, 2004 7.074 7.074 7.006 7.066 89,446 +0.04(+0.54%)
Aug 31, 2004 6.998 7.029 6.976 7.029 174,129 +0.04(+0.54%)
Aug 30, 2004 6.961 6.998 6.945 6.991 96,591 +0.03(+0.43%)
Aug 27, 2004 6.961 6.968 6.938 6.961 41,812 +0.02(+0.22%)
Aug 26, 2004 6.938 6.945 6.915 6.945 100,693 +0.02(+0.33%)
Aug 25, 2004 6.930 6.945 6.893 6.923 103,868 -0.01(-0.11%)
Aug 24, 2004 6.930 6.938 6.885 6.930 106,779 +0.02(+0.22%)
Aug 23, 2004 6.915 6.938 6.900 6.915 175,187 +0.01(+0.11%)
Aug 20, 2004 6.915 6.938 6.900 6.908 90,107 +0.02(+0.22%)
Aug 19, 2004 6.915 6.923 6.885 6.893 87,064 -0.02(-0.33%)
Aug 18, 2004 6.877 6.953 6.855 6.915 152,958 +0.04(+0.55%)
Aug 17, 2004 6.817 6.885 6.817 6.877 98,708 +0.01(+0.11%)
Aug 16, 2004 6.870 6.870 6.817 6.870 86,006 +0.00(+0.00%)
Aug 13, 2004 6.764 6.877 6.764 6.870 103,736 +0.05(+0.66%)
Aug 12, 2004 6.802 6.840 6.772 6.825 90,637 -0.02(-0.22%)
Aug 11, 2004 6.840 6.855 6.802 6.840 163,146 +0.02(+0.33%)
Aug 10, 2004 6.825 6.840 6.794 6.817 138,800 -0.02(-0.22%)
Aug 09, 2004 6.772 6.840 6.772 6.832 86,667 +0.04(+0.56%)
Aug 06, 2004 6.734 6.825 6.734 6.794 218,984 +0.05(+0.78%)
Aug 05, 2004 6.696 6.741 6.696 6.741 55,970 +0.02(+0.22%)
Aug 04, 2004 6.696 6.726 6.688 6.726 74,759 +0.03(+0.45%)
Aug 03, 2004 6.704 6.704 6.658 6.696 113,660 +0.00(+0.00%)
Aug 02, 2004 6.704 6.726 6.688 6.696 127,818 +0.00(+0.00%)
Jul 30, 2004 6.673 6.726 6.666 6.696 143,828 +0.02(+0.23%)
Jul 29, 2004 6.666 6.688 6.651 6.681 113,131 +0.03(+0.45%)
Jul 28, 2004 6.605 6.658 6.605 6.651 56,896 +0.04(+0.57%)
Jul 27, 2004 6.658 6.688 6.613 6.613 152,826 -0.06(-0.91%)
Jul 26, 2004 6.688 6.688 6.673 6.673 42,076 +0.00(+0.00%)
Jul 23, 2004 6.681 6.688 6.666 6.673 92,092 +0.00(+0.00%)
Jul 22, 2004 6.651 6.688 6.651 6.673 73,700 +0.00(+0.00%)
Jul 21, 2004 6.719 6.719 6.620 6.673 112,204 -0.04(-0.56%)
Jul 20, 2004 6.741 6.749 6.711 6.711 161,956 -0.02(-0.34%)
Jul 19, 2004 6.719 6.749 6.696 6.734 132,184 +0.02(+0.23%)
Jul 16, 2004 6.696 6.719 6.673 6.719 79,125 +0.02(+0.23%)
Jul 15, 2004 6.651 6.704 6.651 6.704 71,318 +0.01(+0.11%)
Jul 14, 2004 6.673 6.704 6.666 6.696 58,616 +0.01(+0.11%)
Jul 13, 2004 6.688 6.704 6.651 6.688 107,970 -0.04(-0.56%)
Jul 12, 2004 6.704 6.726 6.688 6.726 92,886 +0.03(+0.45%)
Jul 09, 2004 6.704 6.704 6.666 6.696 107,044 -0.01(-0.11%)
Jul 08, 2004 6.688 6.711 6.651 6.704 102,281 +0.02(+0.23%)
Jul 07, 2004 6.651 6.688 6.636 6.688 97,120 +0.05(+0.68%)
Jul 06, 2004 6.636 6.666 6.628 6.643 176,775 +0.03(+0.46%)
Jul 02, 2004 6.552 6.636 6.545 6.613 89,049 +0.08(+1.16%)
Jul 01, 2004 6.537 6.560 6.484 6.537 163,808 +0.04(+0.58%)
Jun 30, 2004 6.409 6.500 6.394 6.500 179,421 +0.11(+1.78%)
Jun 29, 2004 6.386 6.432 6.386 6.386 66,687 -0.01(-0.12%)
Jun 28, 2004 6.416 6.439 6.386 6.394 108,103 +0.00(+0.00%)
Jun 25, 2004 6.454 6.469 6.394 6.394 126,627 -0.06(-0.94%)
Jun 24, 2004 6.394 6.462 6.379 6.454 146,474 +0.07(+1.06%)
Jun 23, 2004 6.364 6.394 6.364 6.386 83,492 +0.01(+0.12%)
Jun 22, 2004 6.371 6.379 6.348 6.379 116,571 +0.02(+0.24%)
Jun 21, 2004 6.356 6.394 6.348 6.364 126,892 -0.01(-0.12%)
Jun 18, 2004 6.364 6.401 6.341 6.371 66,555 +0.02(+0.24%)
Jun 17, 2004 6.333 6.364 6.311 6.356 156,398 +0.00(+0.00%)
Jun 16, 2004 6.333 6.371 6.333 6.356 118,026 -0.02(-0.24%)
Jun 15, 2004 6.318 6.379 6.318 6.371 245,845 +0.06(+0.96%)
Jun 14, 2004 6.401 6.409 6.311 6.311 120,805 -0.08(-1.18%)
Jun 10, 2004 6.432 6.439 6.386 6.386 181,009 -0.10(-1.52%)
Jun 09, 2004 6.507 6.507 6.454 6.484 149,782 -0.02(-0.23%)
Jun 08, 2004 6.560 6.560 6.484 6.500 269,000 -0.02(-0.23%)
Jun 07, 2004 6.484 6.522 6.469 6.515 258,415 +0.06(+0.94%)
Jun 04, 2004 6.462 6.507 6.447 6.454 119,879 -0.01(-0.12%)
Jun 03, 2004 6.500 6.515 6.462 6.462 82,698 -0.04(-0.58%)
Jun 02, 2004 6.507 6.530 6.492 6.500 156,928 -0.01(-0.12%)
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.