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: 4:10 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 (%)
Jun 29, 2007 7.059 7.142 7.059 7.112 52,525 +0.05(+0.75%)
Jun 28, 2007 7.135 7.158 7.044 7.059 100,818 -0.05(-0.64%)
Jun 27, 2007 7.127 7.150 7.067 7.105 54,245 +0.02(+0.21%)
Jun 26, 2007 7.127 7.127 7.067 7.090 79,781 -0.08(-1.05%)
Jun 25, 2007 7.105 7.180 7.067 7.165 73,959 +0.08(+1.07%)
Jun 22, 2007 7.074 7.120 7.067 7.090 70,387 -0.01(-0.11%)
Jun 21, 2007 7.120 7.150 7.082 7.097 80,575 -0.01(-0.11%)
Jun 20, 2007 7.150 7.180 7.105 7.105 50,938 -0.08(-1.05%)
Jun 19, 2007 7.112 7.195 7.112 7.180 124,633 +0.05(+0.64%)
Jun 18, 2007 7.090 7.180 7.090 7.135 71,842 +0.04(+0.53%)
Jun 15, 2007 7.142 7.173 7.097 7.097 106,771 -0.01(-0.11%)
Jun 14, 2007 7.165 7.203 7.052 7.105 154,534 -0.08(-1.05%)
Jun 13, 2007 7.165 7.233 7.120 7.180 110,211 -0.05(-0.63%)
Jun 12, 2007 7.218 7.256 7.180 7.226 171,073 -0.02(-0.31%)
Jun 11, 2007 7.279 7.316 7.233 7.248 65,359 -0.03(-0.42%)
Jun 08, 2007 7.362 7.377 7.256 7.279 97,245 -0.10(-1.33%)
Jun 07, 2007 7.422 7.430 7.369 7.377 99,362 -0.10(-1.31%)
Jun 06, 2007 7.460 7.498 7.437 7.475 94,864 +0.01(+0.10%)
Jun 05, 2007 7.528 7.543 7.467 7.467 82,824 -0.05(-0.70%)
Jun 04, 2007 7.528 7.543 7.520 7.520 52,261 -0.01(-0.10%)
Jun 01, 2007 7.520 7.551 7.483 7.528 74,091 +0.01(+0.10%)
May 31, 2007 7.490 7.581 7.483 7.520 44,852 +0.03(+0.40%)
May 30, 2007 7.467 7.551 7.460 7.491 56,759 -0.03(-0.40%)
May 29, 2007 7.528 7.566 7.460 7.520 74,224 +0.02(+0.20%)
May 25, 2007 7.467 7.505 7.452 7.505 58,215 +0.04(+0.51%)
May 24, 2007 7.483 7.551 7.467 7.467 66,815 -0.05(-0.70%)
May 23, 2007 7.543 7.558 7.475 7.520 48,424 -0.03(-0.40%)
May 22, 2007 7.596 7.626 7.551 7.551 147,522 -0.08(-1.09%)
May 21, 2007 7.634 7.672 7.588 7.634 52,261 +0.00(+0.00%)
May 18, 2007 7.619 7.694 7.604 7.634 46,572 +0.00(+0.00%)
May 17, 2007 7.611 7.641 7.604 7.634 69,328 +0.01(+0.10%)
May 16, 2007 7.634 7.694 7.611 7.626 108,359 +0.01(+0.09%)
May 15, 2007 7.596 7.641 7.589 7.619 107,565 +0.01(+0.11%)
May 14, 2007 7.626 7.626 7.573 7.611 79,119 -0.01(-0.10%)
May 11, 2007 7.588 7.641 7.573 7.619 90,630 -0.02(-0.30%)
May 10, 2007 7.604 7.687 7.604 7.641 100,685 +0.04(+0.50%)
May 09, 2007 7.596 7.664 7.581 7.604 233,125 -0.03(-0.40%)
May 08, 2007 7.672 7.694 7.611 7.634 108,227 -0.07(-0.88%)
May 07, 2007 7.656 7.717 7.656 7.702 34,929 +0.04(+0.49%)
May 04, 2007 7.694 7.709 7.664 7.664 57,156 +0.00(+0.00%)
May 03, 2007 7.683 7.740 7.664 7.664 89,439 -0.05(-0.69%)
May 02, 2007 7.709 7.724 7.672 7.717 51,335 +0.01(+0.10%)
May 01, 2007 7.656 7.709 7.649 7.709 76,605 +0.05(+0.69%)
Apr 30, 2007 7.649 7.694 7.649 7.656 41,544 -0.01(-0.10%)
Apr 27, 2007 7.634 7.694 7.604 7.664 107,036 +0.02(+0.30%)
Apr 26, 2007 7.649 7.672 7.626 7.641 88,513 -0.03(-0.39%)
Apr 25, 2007 7.672 7.679 7.634 7.672 64,962 -0.02(-0.20%)
Apr 24, 2007 7.687 7.709 7.649 7.687 77,928 +0.00(+0.00%)
Apr 23, 2007 7.672 7.687 7.634 7.687 66,153 +0.01(+0.10%)
Apr 20, 2007 7.634 7.709 7.634 7.679 105,316 +0.03(+0.40%)
Apr 19, 2007 7.634 7.672 7.621 7.649 95,393 +0.00(+0.00%)
Apr 18, 2007 7.664 7.664 7.604 7.649 64,433 -0.02(-0.20%)
Apr 17, 2007 7.649 7.687 7.634 7.664 100,288 +0.01(+0.10%)
Apr 16, 2007 7.634 7.672 7.634 7.656 106,507 +0.00(+0.00%)
Apr 13, 2007 7.679 7.687 7.645 7.656 65,492 -0.04(-0.49%)
Apr 12, 2007 7.664 7.709 7.634 7.694 84,941 -0.02(-0.20%)
Apr 11, 2007 7.687 7.747 7.687 7.709 58,479 +0.00(+0.00%)
Apr 10, 2007 7.656 7.762 7.656 7.709 107,830 +0.05(+0.59%)
Apr 09, 2007 7.649 7.709 7.641 7.664 66,285 -0.02(-0.29%)
Apr 05, 2007 7.649 7.694 7.641 7.687 93,673 +0.01(+0.10%)
Apr 04, 2007 7.604 7.702 7.596 7.679 96,451 +0.08(+0.99%)
Apr 03, 2007 7.604 7.634 7.596 7.604 62,845 -0.02(-0.20%)
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.