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 UNCHANGED
Streaming Delayed 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, 2021 8.426 8.479 8.426 8.444 50,707 +0.03(+0.31%)
Jun 29, 2021 8.453 8.470 8.417 8.417 139,823 -0.02(-0.21%)
Jun 28, 2021 8.461 8.496 8.417 8.435 66,346 -0.03(-0.31%)
Jun 25, 2021 8.470 8.496 8.453 8.461 114,328 +0.00(+0.00%)
Jun 24, 2021 8.479 8.496 8.461 8.461 40,764 -0.03(-0.31%)
Jun 23, 2021 8.488 8.488 8.435 8.488 74,013 +0.00(+0.00%)
Jun 22, 2021 8.409 8.488 8.409 8.488 41,445 +0.10(+1.15%)
Jun 21, 2021 8.470 8.505 8.391 8.391 84,951 -0.05(-0.62%)
Jun 18, 2021 8.453 8.479 8.444 8.444 28,651 -0.01(-0.10%)
Jun 17, 2021 8.470 8.514 8.448 8.453 51,061 +0.00(+0.00%)
Jun 16, 2021 8.461 8.474 8.453 8.453 74,753 -0.01(-0.10%)
Jun 15, 2021 8.453 8.505 8.453 8.461 74,793 +0.00(+0.00%)
Jun 14, 2021 8.470 8.496 8.453 8.461 47,060 -0.01(-0.17%)
Jun 11, 2021 8.467 8.476 8.458 8.476 67,166 +0.03(+0.31%)
Jun 10, 2021 8.450 8.485 8.441 8.450 95,403 +0.01(+0.10%)
Jun 09, 2021 8.406 8.450 8.371 8.441 160,100 +0.07(+0.84%)
Jun 08, 2021 8.371 8.410 8.371 8.371 80,294 -0.01(-0.10%)
Jun 07, 2021 8.397 8.397 8.380 8.380 112,286 -0.02(-0.21%)
Jun 04, 2021 8.415 8.450 8.380 8.397 38,742 +0.00(+0.00%)
Jun 03, 2021 8.353 8.423 8.336 8.397 315,419 +0.05(+0.63%)
Jun 02, 2021 8.353 8.362 8.310 8.345 68,155 +0.01(+0.10%)
Jun 01, 2021 8.353 8.353 8.310 8.336 65,212 +0.03(+0.32%)
May 28, 2021 8.283 8.310 8.266 8.310 49,073 +0.01(+0.11%)
May 27, 2021 8.266 8.301 8.248 8.301 93,800 +0.04(+0.53%)
May 26, 2021 8.248 8.275 8.240 8.257 79,853 +0.02(+0.21%)
May 25, 2021 8.231 8.248 8.222 8.240 34,096 +0.01(+0.11%)
May 24, 2021 8.266 8.266 8.213 8.231 72,400 +0.00(+0.00%)
May 21, 2021 8.248 8.248 8.213 8.231 66,469 +0.02(+0.21%)
May 20, 2021 8.178 8.231 8.178 8.213 81,183 +0.03(+0.32%)
May 19, 2021 8.143 8.205 8.143 8.187 73,224 +0.01(+0.11%)
May 18, 2021 8.178 8.205 8.152 8.178 67,326 -0.01(-0.11%)
May 17, 2021 8.161 8.205 8.161 8.187 56,260 +0.01(+0.11%)
May 14, 2021 8.161 8.198 8.152 8.178 85,321 +0.01(+0.11%)
May 13, 2021 8.196 8.205 8.170 8.170 73,793 -0.01(-0.07%)
May 12, 2021 8.297 8.297 8.167 8.175 291,856 -0.10(-1.16%)
May 11, 2021 8.315 8.323 8.271 8.271 66,617 -0.03(-0.32%)
May 10, 2021 8.280 8.332 8.271 8.297 106,105 +0.01(+0.11%)
May 07, 2021 8.297 8.315 8.289 8.289 79,429 +0.00(+0.00%)
May 06, 2021 8.289 8.289 8.245 8.289 72,433 +0.03(+0.32%)
May 05, 2021 8.219 8.289 8.201 8.262 109,844 +0.06(+0.74%)
May 04, 2021 8.228 8.228 8.184 8.201 100,106 -0.02(-0.21%)
May 03, 2021 8.236 8.236 8.193 8.219 109,137 +0.02(+0.21%)
Apr 30, 2021 8.149 8.201 8.149 8.201 75,151 +0.05(+0.64%)
Apr 29, 2021 8.167 8.184 8.140 8.149 115,978 -0.02(-0.21%)
Apr 28, 2021 8.149 8.201 8.149 8.167 199,443 +0.02(+0.21%)
Apr 27, 2021 8.167 8.210 8.149 8.149 124,139 -0.03(-0.43%)
Apr 26, 2021 8.201 8.228 8.158 8.184 124,502 -0.03(-0.32%)
Apr 23, 2021 8.184 8.219 8.175 8.210 67,235 +0.02(+0.21%)
Apr 22, 2021 8.149 8.201 8.149 8.193 148,849 +0.03(+0.32%)
Apr 21, 2021 8.158 8.223 8.158 8.167 93,468 -0.02(-0.21%)
Apr 20, 2021 8.201 8.232 8.175 8.184 47,275 -0.04(-0.48%)
Apr 19, 2021 8.210 8.241 8.193 8.223 84,583 -0.00(-0.05%)
Apr 16, 2021 8.315 8.315 8.132 8.228 110,490 -0.04(-0.53%)
Apr 15, 2021 8.210 8.271 8.210 8.271 52,022 +0.06(+0.74%)
Apr 14, 2021 8.228 8.236 8.201 8.210 44,741 +0.00(+0.04%)
Apr 13, 2021 8.172 8.207 8.155 8.207 97,937 +0.06(+0.75%)
Apr 12, 2021 8.164 8.195 8.138 8.146 48,976 -0.02(-0.21%)
Apr 09, 2021 8.146 8.190 8.146 8.164 77,722 -0.02(-0.21%)
Apr 08, 2021 8.198 8.216 8.146 8.181 71,412 +0.03(+0.43%)
Apr 07, 2021 8.112 8.146 8.086 8.146 109,331 +0.05(+0.64%)
Apr 06, 2021 8.033 8.129 8.033 8.094 68,299 +0.02(+0.22%)
Apr 05, 2021 8.155 8.155 8.059 8.077 75,621 -0.03(-0.43%)
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.