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 (%)
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%)
Jun 01, 2004 6.560 6.560 6.500 6.507 130,861 -0.02(-0.35%)
May 28, 2004 6.500 6.575 6.492 6.530 246,109 +0.02(+0.35%)
May 27, 2004 6.477 6.530 6.477 6.507 167,645 +0.01(+0.12%)
May 26, 2004 6.462 6.500 6.447 6.500 153,090 +0.04(+0.58%)
May 25, 2004 6.469 6.492 6.439 6.462 151,767 -0.02(-0.23%)
May 24, 2004 6.401 6.500 6.394 6.477 127,818 +0.05(+0.71%)
May 21, 2004 6.401 6.447 6.371 6.432 104,530 +0.05(+0.71%)
May 20, 2004 6.371 6.416 6.348 6.386 193,050 +0.03(+0.48%)
May 19, 2004 6.333 6.356 6.295 6.356 126,495 +0.04(+0.60%)
May 18, 2004 6.295 6.348 6.280 6.318 88,123 -0.02(-0.24%)
May 17, 2004 6.311 6.364 6.295 6.333 206,943 -0.02(-0.24%)
May 14, 2004 6.243 6.379 6.243 6.348 193,844 +0.11(+1.69%)
May 13, 2004 6.295 6.295 6.235 6.243 217,793 -0.07(-1.08%)
May 12, 2004 6.333 6.394 6.280 6.311 268,338 -0.11(-1.76%)
May 11, 2004 6.311 6.424 6.288 6.424 233,010 +0.11(+1.80%)
May 10, 2004 6.364 6.401 6.280 6.311 252,460 -0.05(-0.71%)
May 07, 2004 6.530 6.530 6.348 6.356 190,933 -0.19(-2.89%)
May 06, 2004 6.575 6.598 6.507 6.545 176,643 -0.05(-0.69%)
May 05, 2004 6.598 6.628 6.590 6.590 166,057 -0.03(-0.46%)
May 04, 2004 6.575 6.636 6.575 6.620 143,167 +0.02(+0.23%)
May 03, 2004 6.598 6.658 6.583 6.605 125,965 -0.02(-0.23%)
Apr 30, 2004 6.598 6.628 6.552 6.620 141,976 +0.05(+0.81%)
Apr 29, 2004 6.590 6.598 6.537 6.568 147,665 -0.01(-0.11%)
Apr 28, 2004 6.598 6.598 6.545 6.575 173,203 +0.00(+0.00%)
Apr 27, 2004 6.598 6.620 6.537 6.575 259,738 -0.02(-0.23%)
Apr 26, 2004 6.651 6.666 6.590 6.590 170,292 -0.09(-1.36%)
Apr 23, 2004 6.696 6.734 6.643 6.681 215,941 -0.08(-1.23%)
Apr 22, 2004 6.779 6.802 6.726 6.764 249,682 -0.02(-0.22%)
Apr 21, 2004 6.734 6.779 6.673 6.779 251,137 +0.05(+0.79%)
Apr 20, 2004 6.749 6.809 6.726 6.726 145,019 -0.02(-0.34%)
Apr 19, 2004 6.809 6.817 6.749 6.749 77,140 -0.08(-1.11%)
Apr 16, 2004 6.794 6.855 6.794 6.825 120,805 +0.01(+0.11%)
Apr 15, 2004 6.764 6.817 6.734 6.817 180,215 +0.03(+0.45%)
Apr 14, 2004 6.847 6.847 6.764 6.787 191,859 -0.09(-1.32%)
Apr 13, 2004 6.923 6.923 6.817 6.877 201,518 -0.04(-0.55%)
Apr 12, 2004 6.938 6.983 6.915 6.915 85,476 -0.04(-0.54%)
Apr 08, 2004 6.976 6.976 6.915 6.953 150,709 -0.02(-0.32%)
Apr 07, 2004 6.968 7.006 6.908 6.976 238,699 +0.01(+0.11%)
Apr 06, 2004 6.983 6.991 6.870 6.968 232,613 +0.00(+0.00%)
Apr 05, 2004 7.112 7.112 6.915 6.968 348,920 -0.18(-2.54%)
Apr 02, 2004 7.218 7.233 7.142 7.149 233,936 -0.16(-2.17%)
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.