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 (%)
Jul 31, 2014 7.316 7.323 7.286 7.308 174,569 -0.02(-0.21%)
Jul 30, 2014 7.361 7.369 7.293 7.323 205,931 -0.06(-0.82%)
Jul 29, 2014 7.429 7.429 7.369 7.384 193,518 -0.04(-0.51%)
Jul 28, 2014 7.452 7.452 7.391 7.422 79,435 -0.03(-0.41%)
Jul 25, 2014 7.376 7.452 7.376 7.452 90,574 +0.08(+1.02%)
Jul 24, 2014 7.384 7.391 7.354 7.376 95,356 -0.01(-0.10%)
Jul 23, 2014 7.414 7.429 7.376 7.384 122,256 -0.02(-0.20%)
Jul 22, 2014 7.391 7.437 7.384 7.399 41,271 +0.02(+0.20%)
Jul 21, 2014 7.361 7.414 7.361 7.384 103,160 +0.02(+0.21%)
Jul 18, 2014 7.369 7.406 7.361 7.369 112,767 +0.00(+0.00%)
Jul 17, 2014 7.376 7.422 7.369 7.369 62,142 +0.02(+0.31%)
Jul 16, 2014 7.323 7.376 7.323 7.346 214,280 +0.02(+0.31%)
Jul 15, 2014 7.338 7.354 7.323 7.323 99,395 -0.02(-0.21%)
Jul 14, 2014 7.354 7.369 7.338 7.338 181,468 -0.02(-0.31%)
Jul 11, 2014 7.338 7.361 7.308 7.361 125,345 +0.01(+0.10%)
Jul 10, 2014 7.369 7.369 7.346 7.354 60,224 +0.02(+0.21%)
Jul 09, 2014 7.346 7.366 7.308 7.338 94,864 -0.02(-0.21%)
Jul 08, 2014 7.346 7.384 7.346 7.354 158,318 +0.03(+0.41%)
Jul 07, 2014 7.263 7.338 7.263 7.323 247,812 +0.06(+0.83%)
Jul 03, 2014 7.301 7.263 7.263 7.263 200,857 -0.05(-0.62%)
Jul 02, 2014 7.452 7.467 7.308 7.308 386,278 -0.14(-1.83%)
Jul 01, 2014 7.535 7.535 7.444 7.444 168,177 -0.02(-0.30%)
Jun 30, 2014 7.505 7.527 7.467 7.467 169,320 -0.04(-0.50%)
Jun 27, 2014 7.497 7.520 7.497 7.505 89,459 +0.00(+0.00%)
Jun 26, 2014 7.520 7.520 7.490 7.505 96,592 +0.01(+0.10%)
Jun 25, 2014 7.482 7.497 7.474 7.497 299,437 +0.02(+0.20%)
Jun 24, 2014 7.467 7.490 7.459 7.482 150,858 +0.04(+0.51%)
Jun 23, 2014 7.437 7.482 7.429 7.444 149,098 -0.01(-0.10%)
Jun 20, 2014 7.444 7.459 7.429 7.452 80,382 +0.02(+0.30%)
Jun 19, 2014 7.429 7.474 7.429 7.429 147,356 +0.01(+0.10%)
Jun 18, 2014 7.406 7.437 7.399 7.422 157,290 +0.02(+0.21%)
Jun 17, 2014 7.422 7.437 7.391 7.406 200,701 -0.01(-0.10%)
Jun 16, 2014 7.406 7.437 7.406 7.414 71,066 -0.01(-0.10%)
Jun 13, 2014 7.437 7.467 7.406 7.422 95,986 -0.02(-0.28%)
Jun 12, 2014 7.437 7.444 7.414 7.443 78,732 -0.02(-0.22%)
Jun 11, 2014 7.429 7.474 7.429 7.459 136,924 +0.01(+0.10%)
Jun 10, 2014 7.452 7.467 7.429 7.452 209,210 +0.05(+0.61%)
Jun 06, 2014 7.338 7.414 7.338 7.406 201,656 +0.07(+0.93%)
Jun 05, 2014 7.301 7.354 7.301 7.338 97,668 +0.04(+0.52%)
Jun 04, 2014 7.369 7.384 7.301 7.301 268,337 -0.07(-0.94%)
Jun 03, 2014 7.429 7.437 7.369 7.370 232,285 -0.05(-0.69%)
Jun 02, 2014 7.452 7.452 7.406 7.422 202,594 -0.01(-0.10%)
May 30, 2014 7.437 7.459 7.414 7.429 109,832 +0.00(+0.00%)
May 29, 2014 7.444 7.459 7.422 7.429 100,211 -0.01(-0.10%)
May 28, 2014 7.429 7.459 7.429 7.437 151,260 +0.02(+0.20%)
May 27, 2014 7.437 7.437 7.414 7.422 131,278 +0.01(+0.10%)
May 23, 2014 7.384 7.414 7.414 7.414 222,028 +0.04(+0.51%)
May 22, 2014 7.384 7.391 7.369 7.376 123,985 +0.00(+0.01%)
May 21, 2014 7.354 7.384 7.354 7.375 150,953 +0.02(+0.30%)
May 20, 2014 7.354 7.369 7.346 7.354 132,503 +0.02(+0.21%)
May 19, 2014 7.346 7.369 7.338 7.338 171,363 +0.01(+0.10%)
May 16, 2014 7.354 7.376 7.331 7.331 238,936 -0.02(-0.21%)
May 15, 2014 7.361 7.384 7.331 7.346 241,134 +0.00(+0.00%)
May 14, 2014 7.331 7.361 7.331 7.346 171,097 +0.02(+0.31%)
May 13, 2014 7.323 7.354 7.323 7.323 264,419 -0.06(-0.82%)
May 12, 2014 7.354 7.399 7.346 7.384 195,163 +0.03(+0.41%)
May 09, 2014 7.346 7.376 7.346 7.354 165,230 -0.01(-0.10%)
May 08, 2014 7.346 7.391 7.316 7.361 215,868 +0.00(+0.00%)
May 07, 2014 7.331 7.384 7.331 7.361 248,348 +0.01(+0.10%)
May 06, 2014 7.301 7.354 7.301 7.354 254,718 +0.05(+0.62%)
May 05, 2014 7.301 7.333 7.293 7.308 254,806 +0.01(+0.10%)
May 02, 2014 7.301 7.338 7.286 7.301 311,394 -0.03(-0.41%)
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.