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 29, 2018 6.621 6.675 6.621 6.652 114,134 +0.04(+0.57%)
Jun 28, 2018 6.637 6.652 6.614 6.614 144,012 -0.01(-0.11%)
Jun 27, 2018 6.614 6.637 6.606 6.621 41,330 +0.02(+0.35%)
Jun 26, 2018 6.606 6.621 6.599 6.599 101,056 -0.03(-0.46%)
Jun 25, 2018 6.621 6.637 6.614 6.629 58,899 +0.02(+0.23%)
Jun 22, 2018 6.621 6.629 6.599 6.614 53,670 +0.01(+0.11%)
Jun 21, 2018 6.599 6.619 6.591 6.606 106,281 +0.00(+0.00%)
Jun 20, 2018 6.606 6.629 6.591 6.606 122,490 -0.01(-0.11%)
Jun 19, 2018 6.599 6.621 6.599 6.614 111,179 +0.03(+0.46%)
Jun 18, 2018 6.545 6.606 6.545 6.583 150,276 +0.02(+0.23%)
Jun 15, 2018 6.591 6.553 6.568 159,770 +0.02(+0.23%)
Jun 14, 2018 6.568 6.599 6.553 6.553 125,603 -0.02(-0.33%)
Jun 13, 2018 6.636 6.636 6.575 6.575 188,730 -0.05(-0.68%)
Jun 12, 2018 6.628 6.636 6.583 6.620 198,106 -0.01(-0.11%)
Jun 11, 2018 6.620 6.651 6.620 6.628 109,983 +0.01(+0.11%)
Jun 08, 2018 6.628 6.666 6.620 6.620 142,591 -0.03(-0.45%)
Jun 07, 2018 6.643 6.651 6.620 6.651 124,109 +0.01(+0.11%)
Jun 06, 2018 6.628 6.643 84,655 -0.01(-0.11%)
Jun 05, 2018 6.620 6.666 6.620 6.651 70,898 +0.03(+0.46%)
Jun 04, 2018 6.636 6.643 6.620 6.620 156,263 -0.02(-0.34%)
Jun 01, 2018 6.651 6.658 6.628 6.643 111,819 -0.01(-0.11%)
May 31, 2018 6.651 6.658 6.631 6.651 169,910 +0.04(+0.57%)
May 30, 2018 6.598 6.628 6.590 6.613 163,643 +0.00(+0.00%)
May 29, 2018 6.590 6.613 6.590 6.613 151,632 +0.04(+0.57%)
May 25, 2018 6.575 6.575 6.575 0 +0.02(+0.23%)
May 24, 2018 6.552 6.590 6.545 6.560 275,611 +0.01(+0.12%)
May 23, 2018 6.568 6.583 6.552 6.552 160,736 -0.02(-0.23%)
May 22, 2018 6.560 6.568 6.545 6.568 136,932 +0.02(+0.23%)
May 21, 2018 6.537 6.560 6.530 6.552 121,435 +0.03(+0.46%)
May 18, 2018 6.507 6.545 6.507 6.522 92,596 -0.01(-0.12%)
May 17, 2018 6.537 6.545 6.515 6.530 133,674 +0.02(+0.23%)
May 16, 2018 6.552 6.552 6.515 6.515 145,470 -0.02(-0.35%)
May 15, 2018 6.568 6.568 6.515 6.537 211,322 -0.01(-0.12%)
May 14, 2018 6.605 6.620 6.545 6.545 154,211 -0.06(-0.92%)
May 11, 2018 6.613 6.613 6.595 6.605 166,137 +0.01(+0.11%)
May 10, 2018 6.575 6.598 6.552 6.598 174,280 +0.04(+0.58%)
May 09, 2018 6.560 6.568 6.530 6.560 118,168 -0.02(-0.34%)
May 08, 2018 6.537 6.583 6.537 6.583 125,682 +0.04(+0.58%)
May 07, 2018 6.537 6.565 6.530 6.545 178,069 +0.00(+0.00%)
May 04, 2018 6.560 6.598 6.545 6.545 155,413 +0.01(+0.12%)
May 03, 2018 6.568 6.605 6.537 6.537 308,203 -0.05(-0.69%)
May 02, 2018 6.537 6.598 6.537 6.583 165,174 -0.01(-0.11%)
May 01, 2018 6.545 6.590 6.545 6.590 226,947 +0.03(+0.46%)
Apr 30, 2018 6.537 6.575 6.537 6.560 270,048 +0.00(+0.00%)
Apr 27, 2018 6.530 6.568 6.530 6.560 149,109 +0.02(+0.35%)
Apr 26, 2018 6.492 6.552 6.492 6.537 176,995 +0.02(+0.23%)
Apr 25, 2018 6.522 6.553 6.515 6.522 159,647 -0.03(-0.46%)
Apr 24, 2018 6.522 6.560 6.515 6.552 166,614 +0.00(+0.00%)
Apr 23, 2018 6.537 6.568 6.484 6.552 378,351 -0.01(-0.12%)
Apr 20, 2018 6.545 6.575 6.530 6.560 183,683 +0.00(+0.00%)
Apr 19, 2018 6.568 6.575 6.522 6.560 293,798 -0.02(-0.34%)
Apr 18, 2018 6.575 6.598 6.568 6.583 93,021 -0.02(-0.34%)
Apr 17, 2018 6.583 6.613 6.583 6.605 262,408 +0.01(+0.11%)
Apr 16, 2018 6.613 6.628 6.583 6.598 138,516 -0.02(-0.23%)
Apr 13, 2018 6.651 6.651 6.613 6.613 118,603 -0.07(-1.02%)
Apr 12, 2018 6.711 6.711 6.651 6.681 205,995 +0.00(+0.00%)
Apr 11, 2018 6.651 6.681 6.651 6.681 95,014 +0.03(+0.45%)
Apr 10, 2018 6.673 6.699 6.651 6.651 126,370 -0.05(-0.68%)
Apr 09, 2018 6.651 6.704 6.651 6.696 96,214 +0.02(+0.34%)
Apr 06, 2018 6.681 6.711 6.628 6.673 458,641 -0.01(-0.11%)
Apr 05, 2018 6.636 6.696 6.636 6.681 75,310 +0.03(+0.45%)
Apr 04, 2018 6.628 6.681 6.628 6.651 97,041 -0.01(-0.11%)
Apr 03, 2018 6.681 6.681 6.636 6.658 224,110 +0.02(+0.23%)
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.