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 30, 2015 7.187 7.233 7.180 7.210 225,240 +0.01(+0.19%)
Jun 29, 2015 7.270 7.270 7.195 7.196 146,400 -0.07(-0.92%)
Jun 26, 2015 7.286 7.308 7.255 7.263 123,304 -0.02(-0.31%)
Jun 25, 2015 7.293 7.316 7.263 7.286 228,773 -0.01(-0.10%)
Jun 24, 2015 7.301 7.338 7.286 7.293 99,658 +0.00(+0.00%)
Jun 23, 2015 7.278 7.311 7.240 7.293 85,061 +0.01(+0.10%)
Jun 22, 2015 7.286 7.293 7.248 7.286 116,531 +0.00(+0.00%)
Jun 19, 2015 7.278 7.308 7.270 7.286 100,526 +0.01(+0.10%)
Jun 18, 2015 7.233 7.293 7.225 7.278 123,810 +0.04(+0.52%)
Jun 17, 2015 7.233 7.255 7.210 7.240 65,723 -0.01(-0.10%)
Jun 16, 2015 7.210 7.278 7.210 7.248 226,762 +0.04(+0.52%)
Jun 15, 2015 7.210 7.233 7.195 7.210 109,832 +0.01(+0.10%)
Jun 12, 2015 7.187 7.240 7.134 7.202 163,010 +0.02(+0.21%)
Jun 11, 2015 7.119 7.187 7.104 7.187 171,713 +0.07(+0.96%)
Jun 10, 2015 6.953 7.218 6.953 7.119 490,127 +0.07(+0.96%)
Jun 09, 2015 7.180 7.210 7.051 7.051 635,592 -0.11(-1.58%)
Jun 08, 2015 7.248 7.278 7.165 7.165 358,289 -0.08(-1.15%)
Jun 05, 2015 7.369 7.369 7.248 7.248 368,596 -0.14(-1.94%)
Jun 04, 2015 7.497 7.497 7.391 7.391 191,779 -0.11(-1.41%)
Jun 03, 2015 7.558 7.558 7.452 7.497 215,807 -0.08(-1.10%)
Jun 02, 2015 7.497 7.580 7.497 7.580 150,750 +0.06(+0.80%)
Jun 01, 2015 7.535 7.580 7.520 7.520 172,350 -0.03(-0.40%)
May 29, 2015 7.527 7.574 7.523 7.550 63,326 +0.02(+0.30%)
May 28, 2015 7.520 7.580 7.520 7.527 47,308 +0.00(+0.00%)
May 27, 2015 7.527 7.580 7.527 7.527 123,348 -0.02(-0.30%)
May 26, 2015 7.452 7.611 7.452 7.550 468,141 +0.08(+1.11%)
May 22, 2015 7.474 7.467 7.467 7.467 84,285 -0.02(-0.20%)
May 21, 2015 7.474 7.490 7.459 7.482 88,235 +0.01(+0.10%)
May 20, 2015 7.512 7.512 7.452 7.474 73,195 -0.01(-0.10%)
May 19, 2015 7.474 7.535 7.452 7.482 130,766 -0.03(-0.40%)
May 18, 2015 7.580 7.580 7.512 7.512 224,142 -0.08(-1.09%)
May 15, 2015 7.535 7.595 7.527 7.595 150,443 +0.08(+1.00%)
May 14, 2015 7.542 7.580 7.520 7.520 75,239 -0.05(-0.70%)
May 13, 2015 7.527 7.573 7.505 7.573 136,663 +0.01(+0.12%)
May 12, 2015 7.565 7.580 7.520 7.564 115,919 -0.02(-0.22%)
May 11, 2015 7.603 7.611 7.580 7.580 235,054 -0.02(-0.30%)
May 08, 2015 7.588 7.626 7.580 7.603 97,590 +0.02(+0.30%)
May 07, 2015 7.542 7.580 7.497 7.580 78,018 +0.05(+0.70%)
May 06, 2015 7.641 7.674 7.516 7.527 252,050 -0.13(-1.72%)
May 05, 2015 7.686 7.701 7.648 7.659 176,723 -0.03(-0.35%)
May 04, 2015 7.671 7.747 7.671 7.686 98,880 +0.01(+0.10%)
May 01, 2015 7.739 7.762 7.671 7.679 100,134 -0.06(-0.78%)
Apr 30, 2015 7.731 7.747 7.709 7.739 68,538 -0.03(-0.39%)
Apr 29, 2015 7.731 7.769 7.724 7.769 89,282 -0.02(-0.19%)
Apr 28, 2015 7.731 7.822 7.724 7.784 78,814 +0.04(+0.49%)
Apr 27, 2015 7.731 7.769 7.709 7.747 79,161 +0.04(+0.49%)
Apr 24, 2015 7.747 7.747 7.701 7.709 91,178 -0.02(-0.20%)
Apr 23, 2015 7.762 7.815 7.724 7.724 93,323 -0.03(-0.39%)
Apr 22, 2015 7.784 7.822 7.754 7.754 111,667 -0.05(-0.68%)
Apr 21, 2015 7.784 7.822 7.762 7.807 77,185 +0.01(+0.10%)
Apr 20, 2015 7.731 7.815 7.731 7.799 150,478 +0.05(+0.58%)
Apr 17, 2015 7.663 7.807 7.641 7.754 172,941 +0.06(+0.79%)
Apr 16, 2015 7.679 7.694 7.641 7.694 82,871 +0.01(+0.10%)
Apr 15, 2015 7.679 7.688 7.648 7.686 58,207 +0.01(+0.10%)
Apr 14, 2015 7.663 7.731 7.648 7.679 105,561 +0.04(+0.49%)
Apr 13, 2015 7.633 7.724 7.633 7.641 134,731 -0.04(-0.49%)
Apr 10, 2015 7.694 7.709 7.663 7.679 116,179 -0.02(-0.20%)
Apr 09, 2015 7.747 7.747 7.671 7.694 129,404 -0.06(-0.78%)
Apr 08, 2015 7.747 7.769 7.747 7.754 132,282 -0.02(-0.19%)
Apr 07, 2015 7.701 7.769 7.701 7.769 66,513 +0.07(+0.88%)
Apr 06, 2015 7.754 7.769 7.701 7.701 145,335 -0.02(-0.20%)
Apr 02, 2015 7.747 7.716 7.716 7.716 141,711 -0.05(-0.68%)
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.