Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 7.611 7.626 7.565 7.588 99,899 -0.02(-0.30%)
Jul 28, 2005 7.588 7.618 7.573 7.611 68,540 +0.03(+0.40%)
Jul 27, 2005 7.573 7.595 7.558 7.580 100,428 +0.01(+0.10%)
Jul 26, 2005 7.558 7.588 7.558 7.573 219,778 +0.02(+0.20%)
Jul 25, 2005 7.550 7.558 7.535 7.558 87,196 +0.03(+0.40%)
Jul 22, 2005 7.573 7.595 7.527 7.527 107,573 -0.05(-0.70%)
Jul 21, 2005 7.595 7.618 7.565 7.580 89,181 -0.02(-0.20%)
Jul 20, 2005 7.588 7.595 7.558 7.595 142,902 +0.05(+0.60%)
Jul 19, 2005 7.482 7.580 7.474 7.550 136,286 +0.05(+0.71%)
Jul 18, 2005 7.641 7.648 7.497 7.497 144,490 -0.14(-1.88%)
Jul 15, 2005 7.603 7.656 7.595 7.641 90,901 +0.04(+0.50%)
Jul 14, 2005 7.588 7.641 7.588 7.603 133,904 +0.00(+0.00%)
Jul 13, 2005 7.633 7.633 7.588 7.603 56,102 -0.01(-0.10%)
Jul 12, 2005 7.558 7.626 7.558 7.611 115,512 -0.05(-0.69%)
Jul 11, 2005 7.618 7.671 7.618 7.663 124,378 +0.04(+0.50%)
Jul 08, 2005 7.694 7.701 7.520 7.626 229,570 -0.04(-0.49%)
Jul 07, 2005 7.595 7.679 7.558 7.663 177,040 +0.03(+0.40%)
Jul 06, 2005 7.641 7.641 7.618 7.633 102,810 +0.00(+0.00%)
Jul 05, 2005 7.603 7.633 7.580 7.633 153,090 +0.02(+0.20%)
Jul 01, 2005 7.603 7.626 7.580 7.618 119,614 +0.02(+0.20%)
Jun 30, 2005 7.558 7.603 7.558 7.603 108,499 +0.04(+0.50%)
Jun 29, 2005 7.558 7.588 7.520 7.565 96,194 +0.01(+0.10%)
Jun 28, 2005 7.482 7.558 7.482 7.558 107,176 +0.07(+0.91%)
Jun 27, 2005 7.490 7.520 7.474 7.490 98,179 -0.02(-0.30%)
Jun 24, 2005 7.452 7.512 7.452 7.512 90,637 +0.05(+0.61%)
Jun 23, 2005 7.474 7.490 7.452 7.467 104,927 +0.01(+0.10%)
Jun 22, 2005 7.474 7.474 7.459 7.459 121,070 -0.02(-0.20%)
Jun 21, 2005 7.444 7.474 7.444 7.474 110,087 +0.04(+0.51%)
Jun 20, 2005 7.429 7.520 7.414 7.437 180,745 -0.01(-0.10%)
Jun 17, 2005 7.444 7.505 7.437 7.444 137,742 +0.02(+0.20%)
Jun 16, 2005 7.406 7.444 7.384 7.429 144,754 +0.04(+0.51%)
Jun 15, 2005 7.422 7.422 7.391 7.391 60,601 -0.02(-0.31%)
Jun 14, 2005 7.437 7.437 7.399 7.414 80,316 -0.02(-0.20%)
Jun 13, 2005 7.406 7.437 7.399 7.429 51,206 -0.01(-0.10%)
Jun 10, 2005 7.459 7.459 7.414 7.437 115,777 -0.05(-0.71%)
Jun 09, 2005 7.444 7.558 7.437 7.490 177,040 +0.05(+0.61%)
Jun 08, 2005 7.414 7.482 7.406 7.444 84,153 +0.02(+0.31%)
Jun 07, 2005 7.406 7.444 7.384 7.422 150,841 +0.02(+0.31%)
Jun 06, 2005 7.444 7.452 7.376 7.399 175,187 -0.04(-0.51%)
Jun 03, 2005 7.437 7.482 7.429 7.437 88,123 -0.02(-0.20%)
Jun 02, 2005 7.429 7.467 7.422 7.452 99,502 +0.02(+0.20%)
Jun 01, 2005 7.399 7.452 7.369 7.437 220,307 +0.05(+0.72%)
May 31, 2005 7.376 7.399 7.354 7.384 122,657 +0.04(+0.51%)
May 27, 2005 7.331 7.376 7.331 7.346 84,682 +0.01(+0.10%)
May 26, 2005 7.361 7.361 7.293 7.338 98,973 +0.02(+0.31%)
May 25, 2005 7.323 7.369 7.270 7.316 196,490 -0.02(-0.21%)
May 24, 2005 7.301 7.346 7.301 7.331 117,365 +0.03(+0.41%)
May 23, 2005 7.301 7.331 7.263 7.301 129,670 +0.00(+0.00%)
May 20, 2005 7.308 7.316 7.278 7.301 83,889 +0.02(+0.21%)
May 19, 2005 7.331 7.331 7.286 7.286 132,846 -0.05(-0.62%)
May 18, 2005 7.323 7.331 7.301 7.331 62,982 +0.05(+0.62%)
May 17, 2005 7.255 7.286 7.255 7.286 119,217 +0.02(+0.31%)
May 16, 2005 7.233 7.263 7.211 7.263 66,952 +0.04(+0.52%)
May 13, 2005 7.202 7.225 7.180 7.225 70,128 +0.02(+0.21%)
May 12, 2005 7.180 7.218 7.165 7.210 64,570 +0.01(+0.10%)
May 11, 2005 7.225 7.225 7.163 7.202 63,909 -0.05(-0.63%)
May 10, 2005 7.172 7.316 7.172 7.248 106,779 +0.08(+1.05%)
May 09, 2005 7.180 7.187 7.157 7.172 48,957 -0.01(-0.11%)
May 06, 2005 7.180 7.218 7.149 7.180 92,489 -0.06(-0.84%)
May 05, 2005 7.225 7.240 7.202 7.240 81,110 +0.04(+0.52%)
May 04, 2005 7.180 7.218 7.157 7.202 62,982 +0.04(+0.53%)
May 03, 2005 7.165 7.202 7.149 7.165 78,199 -0.02(-0.32%)
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.