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 (%)
May 31, 2002 6.605 6.658 6.575 6.643 195,035 +0.06(+0.92%)
May 28, 2002 6.583 6.628 6.568 6.583 53,191 +0.02(+0.23%)
May 27, 2002 6.575 6.590 6.560 6.568 38,107 +0.00(+0.00%)
May 24, 2002 6.575 6.590 6.560 6.568 38,107 +0.00(+0.00%)
May 23, 2002 6.537 6.583 6.537 6.568 38,504 +0.02(+0.23%)
May 22, 2002 6.575 6.583 6.545 6.552 57,557 -0.04(-0.57%)
May 21, 2002 6.560 6.628 6.545 6.590 65,893 +0.04(+0.58%)
May 20, 2002 6.590 6.628 6.530 6.552 84,815 -0.02(-0.34%)
May 17, 2002 6.568 6.575 6.537 6.575 57,028 -0.02(-0.34%)
May 16, 2002 6.545 6.613 6.545 6.598 58,881 -0.01(-0.11%)
May 15, 2002 6.568 6.605 6.560 6.605 42,606 +0.04(+0.58%)
May 14, 2002 6.598 6.598 6.552 6.568 66,158 -0.04(-0.57%)
May 13, 2002 6.568 6.628 6.560 6.605 59,145 +0.03(+0.46%)
May 10, 2002 6.575 6.605 6.560 6.575 87,329 -0.02(-0.34%)
May 09, 2002 6.598 6.628 6.560 6.598 106,118 -0.02(-0.23%)
May 08, 2002 6.613 6.613 6.575 6.613 71,451 +0.00(+0.00%)
May 07, 2002 6.613 6.636 6.605 6.613 53,588 -0.01(-0.11%)
May 06, 2002 6.598 6.643 6.598 6.620 66,158 +0.02(+0.34%)
May 03, 2002 6.598 6.605 6.568 6.598 21,832 +0.00(+0.00%)
May 02, 2002 6.598 6.620 6.560 6.598 95,135 -0.02(-0.23%)
May 01, 2002 6.613 6.636 6.583 6.613 35,593 -0.03(-0.46%)
Apr 30, 2002 6.605 6.643 6.575 6.643 177,569 +0.07(+1.03%)
Apr 29, 2002 6.484 6.583 6.484 6.575 63,776 +0.03(+0.46%)
Apr 26, 2002 6.568 6.598 6.537 6.545 71,054 +0.02(+0.35%)
Apr 25, 2002 6.530 6.560 6.507 6.522 52,397 +0.01(+0.12%)
Apr 24, 2002 6.447 6.515 6.439 6.515 96,856 +0.09(+1.41%)
Apr 23, 2002 6.439 6.462 6.424 6.424 73,039 -0.03(-0.47%)
Apr 22, 2002 6.462 6.469 6.439 6.454 63,379 +0.01(+0.12%)
Apr 19, 2002 6.454 6.454 6.424 6.447 61,395 +0.01(+0.12%)
Apr 18, 2002 6.484 6.484 6.424 6.439 56,234 +0.02(+0.24%)
Apr 17, 2002 6.432 6.447 6.424 6.424 56,367 -0.03(-0.47%)
Apr 16, 2002 6.469 6.500 6.432 6.454 160,500 +0.02(+0.35%)
Apr 15, 2002 6.409 6.454 6.409 6.432 65,893 -0.08(-1.28%)
Apr 12, 2002 6.447 6.515 6.447 6.515 56,102 +0.07(+1.06%)
Apr 11, 2002 6.432 6.492 6.432 6.447 82,830 -0.02(-0.23%)
Apr 10, 2002 6.447 6.477 6.432 6.462 78,331 -0.02(-0.23%)
Apr 09, 2002 6.484 6.492 6.447 6.477 58,881 -0.01(-0.12%)
Apr 08, 2002 6.515 6.537 6.469 6.484 62,056 -0.04(-0.58%)
Apr 05, 2002 6.477 6.537 6.477 6.522 54,514 +0.06(+0.94%)
Apr 04, 2002 6.560 6.605 6.462 6.462 82,962 -0.10(-1.50%)
Apr 03, 2002 6.545 6.568 6.500 6.560 55,705 +0.01(+0.12%)
Apr 02, 2002 6.462 6.552 6.462 6.552 118,820 +0.09(+1.40%)
Apr 01, 2002 6.311 6.477 6.311 6.462 1,693,658 +0.11(+1.66%)
Mar 29, 2002 6.409 6.409 6.311 6.356 101,884 +0.00(+0.00%)
Mar 28, 2002 6.409 6.409 6.311 6.356 101,884 -0.05(-0.83%)
Mar 27, 2002 6.409 6.462 6.386 6.409 102,678 -0.05(-0.70%)
Mar 26, 2002 6.348 6.462 6.348 6.454 106,382 +0.13(+2.03%)
Mar 25, 2002 6.348 6.356 6.227 6.326 167,381 -0.02(-0.36%)
Mar 22, 2002 6.318 6.424 6.318 6.348 138,668 +0.03(+0.48%)
Mar 21, 2002 6.348 6.371 6.280 6.318 230,496 -0.08(-1.18%)
Mar 20, 2002 6.477 6.484 6.394 6.394 169,233 -0.10(-1.51%)
Mar 19, 2002 6.515 6.605 6.492 6.492 82,433 -0.02(-0.35%)
Mar 18, 2002 6.484 6.515 6.477 6.515 101,354 +0.02(+0.23%)
Mar 15, 2002 6.469 6.507 6.469 6.500 112,072 +0.03(+0.47%)
Mar 14, 2002 6.454 6.507 6.424 6.469 173,996 -0.04(-0.58%)
Mar 13, 2002 6.620 6.651 6.469 6.507 149,253 -0.12(-1.82%)
Mar 12, 2002 6.575 6.681 6.575 6.628 92,754 +0.05(+0.80%)
Mar 11, 2002 6.545 6.651 6.545 6.575 143,828 -0.01(-0.11%)
Mar 08, 2002 6.756 6.756 6.575 6.583 130,596 -0.21(-3.11%)
Mar 07, 2002 6.832 6.832 6.764 6.794 64,306 -0.06(-0.88%)
Mar 06, 2002 6.832 6.862 6.832 6.855 6,814,328 +0.00(+0.00%)
Mar 05, 2002 6.840 6.870 6.832 6.855 67,614 +0.02(+0.22%)
Mar 04, 2002 6.862 6.870 6.825 6.840 55,043 -0.04(-0.55%)
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.