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 (%)
Jun 30, 2017 7.347 7.347 7.286 7.316 119,101 -0.01(-0.10%)
Jun 29, 2017 7.377 7.377 7.309 7.324 91,031 -0.05(-0.72%)
Jun 28, 2017 7.362 7.399 7.362 7.377 90,786 +0.00(+0.00%)
Jun 27, 2017 7.384 7.384 7.347 7.377 79,734 -0.01(-0.10%)
Jun 26, 2017 7.392 7.392 7.362 7.384 91,413 -0.01(-0.10%)
Jun 23, 2017 7.392 7.392 7.369 7.392 23,147 +0.01(+0.10%)
Jun 22, 2017 7.369 7.384 7.368 7.384 32,413 +0.02(+0.21%)
Jun 21, 2017 7.384 7.384 7.354 7.369 118,802 -0.02(-0.20%)
Jun 20, 2017 7.384 7.384 7.369 7.384 45,047 +0.00(+0.00%)
Jun 19, 2017 7.362 7.392 7.357 7.384 85,207 +0.02(+0.21%)
Jun 16, 2017 7.369 7.369 7.347 7.369 59,788 +0.00(+0.00%)
Jun 15, 2017 7.339 7.369 7.331 7.369 38,380 +0.03(+0.41%)
Jun 14, 2017 7.354 7.369 7.339 7.339 64,876 -0.02(-0.21%)
Jun 13, 2017 7.369 7.392 7.316 7.354 86,322 -0.04(-0.51%)
Jun 12, 2017 7.415 7.430 7.384 7.392 44,006 -0.02(-0.31%)
Jun 09, 2017 7.392 7.460 7.378 7.415 161,443 +0.03(+0.41%)
Jun 08, 2017 7.399 7.399 7.354 7.384 100,540 +0.00(+0.00%)
Jun 07, 2017 7.392 7.422 7.384 7.384 66,185 -0.02(-0.20%)
Jun 06, 2017 7.422 7.430 7.399 7.399 73,427 -0.01(-0.10%)
Jun 05, 2017 7.399 7.407 7.377 7.407 45,250 +0.01(+0.10%)
Jun 02, 2017 7.422 7.452 7.384 7.399 114,629 +0.00(+0.00%)
Jun 01, 2017 7.422 7.437 7.384 7.399 129,052 +0.05(+0.72%)
May 31, 2017 7.339 7.399 7.316 7.347 118,625 -0.01(-0.10%)
May 30, 2017 7.377 7.377 7.301 7.354 109,924 -0.02(-0.31%)
May 26, 2017 7.331 7.384 7.324 7.377 155,845 +0.07(+0.93%)
May 25, 2017 7.362 7.362 7.294 7.309 95,946 -0.03(-0.41%)
May 24, 2017 7.309 7.362 7.301 7.339 173,990 +0.02(+0.31%)
May 23, 2017 7.331 7.331 7.294 7.316 66,320 +0.00(+0.00%)
May 22, 2017 7.294 7.324 7.279 7.316 124,979 +0.03(+0.41%)
May 19, 2017 7.271 7.286 7.233 7.286 78,808 +0.02(+0.31%)
May 18, 2017 7.309 7.339 7.263 7.263 40,937 -0.04(-0.52%)
May 17, 2017 7.347 7.362 7.301 7.301 106,512 -0.02(-0.21%)
May 16, 2017 7.331 7.331 7.294 7.316 98,435 +0.00(+0.00%)
May 15, 2017 7.309 7.324 7.286 7.316 79,343 +0.01(+0.10%)
May 12, 2017 7.256 7.316 7.256 7.309 134,769 +0.05(+0.73%)
May 11, 2017 7.233 7.271 7.226 7.256 385,725 -0.01(-0.10%)
May 10, 2017 7.316 7.316 7.248 7.263 106,729 -0.03(-0.41%)
May 09, 2017 7.294 7.294 7.248 7.294 62,478 +0.02(+0.21%)
May 08, 2017 7.301 7.316 7.279 7.279 50,226 -0.05(-0.62%)
May 05, 2017 7.309 7.324 7.271 7.324 196,652 +0.02(+0.31%)
May 04, 2017 7.331 7.331 7.294 7.301 123,640 -0.03(-0.41%)
May 03, 2017 7.339 7.354 7.309 7.331 203,383 +0.02(+0.21%)
May 02, 2017 7.309 7.331 7.301 7.316 94,989 -0.02(-0.21%)
May 01, 2017 7.331 7.331 7.286 7.331 190,946 +0.02(+0.21%)
Apr 28, 2017 7.309 7.316 7.279 7.316 137,358 +0.02(+0.31%)
Apr 27, 2017 7.271 7.309 7.263 7.294 132,205 +0.02(+0.21%)
Apr 26, 2017 7.256 7.301 7.256 7.279 133,204 +0.02(+0.21%)
Apr 25, 2017 7.301 7.316 7.195 7.263 303,528 -0.04(-0.52%)
Apr 24, 2017 7.339 7.339 7.301 7.301 99,354 -0.05(-0.72%)
Apr 21, 2017 7.324 7.354 7.324 7.354 67,077 +0.05(+0.62%)
Apr 20, 2017 7.339 7.354 7.309 7.309 129,784 -0.03(-0.41%)
Apr 19, 2017 7.354 7.392 7.339 7.339 118,327 -0.04(-0.51%)
Apr 18, 2017 7.347 7.377 7.336 7.377 140,956 +0.05(+0.72%)
Apr 17, 2017 7.362 7.362 7.324 7.324 156,969 -0.04(-0.51%)
Apr 13, 2017 7.369 7.369 7.331 7.362 58,571 +0.00(+0.00%)
Apr 12, 2017 7.331 7.362 7.309 7.362 159,330 +0.02(+0.31%)
Apr 11, 2017 7.331 7.339 7.279 7.339 80,137 -0.01(-0.10%)
Apr 10, 2017 7.301 7.347 7.294 7.347 148,355 +0.05(+0.62%)
Apr 07, 2017 7.316 7.347 7.268 7.301 156,416 -0.01(-0.10%)
Apr 06, 2017 7.294 7.354 7.294 7.309 88,455 +0.01(+0.10%)
Apr 05, 2017 7.301 7.309 7.280 7.301 85,815 -0.01(-0.10%)
Apr 04, 2017 7.324 7.334 7.301 7.309 44,230 -0.01(-0.10%)
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.