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 (%)
Aug 31, 2005 7.634 7.672 7.626 7.672 89,042 +0.03(+0.40%)
Aug 30, 2005 7.641 7.672 7.619 7.641 70,387 -0.01(-0.10%)
Aug 29, 2005 7.604 7.649 7.604 7.649 60,464 +0.02(+0.20%)
Aug 26, 2005 7.634 7.641 7.596 7.634 75,018 +0.01(+0.10%)
Aug 25, 2005 7.611 7.634 7.596 7.626 85,867 +0.05(+0.60%)
Aug 24, 2005 7.596 7.619 7.566 7.581 75,811 +0.01(+0.10%)
Aug 23, 2005 7.566 7.619 7.558 7.573 99,891 -0.02(-0.20%)
Aug 22, 2005 7.588 7.596 7.551 7.588 107,565 +0.04(+0.50%)
Aug 19, 2005 7.566 7.566 7.535 7.551 82,956 -0.02(-0.20%)
Aug 18, 2005 7.581 7.588 7.551 7.566 98,833 +0.00(+0.00%)
Aug 17, 2005 7.573 7.573 7.528 7.566 81,501 +0.00(+0.00%)
Aug 16, 2005 7.513 7.573 7.505 7.566 106,904 +0.05(+0.70%)
Aug 15, 2005 7.498 7.551 7.498 7.513 110,344 -0.03(-0.40%)
Aug 12, 2005 7.520 7.551 7.513 7.543 105,316 +0.03(+0.40%)
Aug 11, 2005 7.520 7.535 7.490 7.513 147,125 -0.07(-0.90%)
Aug 10, 2005 7.558 7.596 7.543 7.581 165,516 +0.00(+0.00%)
Aug 09, 2005 7.558 7.596 7.543 7.581 110,211 +0.02(+0.30%)
Aug 08, 2005 7.619 7.626 7.551 7.558 104,257 -0.05(-0.70%)
Aug 05, 2005 7.656 7.656 7.588 7.611 74,488 -0.05(-0.59%)
Aug 04, 2005 7.634 7.656 7.634 7.656 61,390 +0.03(+0.40%)
Aug 03, 2005 7.641 7.664 7.619 7.626 141,039 -0.02(-0.30%)
Aug 02, 2005 7.626 7.687 7.581 7.649 171,734 +0.04(+0.50%)
Aug 01, 2005 7.588 7.611 7.551 7.611 133,630 +0.02(+0.30%)
Jul 29, 2005 7.611 7.626 7.566 7.588 99,891 -0.02(-0.30%)
Jul 28, 2005 7.588 7.619 7.573 7.611 68,535 +0.03(+0.40%)
Jul 27, 2005 7.573 7.596 7.558 7.581 100,421 +0.01(+0.10%)
Jul 26, 2005 7.558 7.588 7.558 7.573 219,762 +0.02(+0.20%)
Jul 25, 2005 7.551 7.558 7.535 7.558 87,190 +0.03(+0.40%)
Jul 22, 2005 7.573 7.596 7.528 7.528 107,565 -0.05(-0.70%)
Jul 21, 2005 7.596 7.619 7.566 7.581 89,174 -0.02(-0.20%)
Jul 20, 2005 7.588 7.596 7.558 7.596 142,891 +0.05(+0.60%)
Jul 19, 2005 7.483 7.581 7.475 7.551 136,276 +0.05(+0.71%)
Jul 18, 2005 7.641 7.649 7.498 7.498 144,479 -0.14(-1.88%)
Jul 15, 2005 7.604 7.656 7.596 7.641 90,894 +0.04(+0.50%)
Jul 14, 2005 7.588 7.641 7.588 7.604 133,894 +0.00(+0.00%)
Jul 13, 2005 7.634 7.634 7.588 7.604 56,098 -0.01(-0.10%)
Jul 12, 2005 7.558 7.626 7.558 7.611 115,504 -0.05(-0.69%)
Jul 11, 2005 7.619 7.672 7.619 7.664 124,368 +0.04(+0.50%)
Jul 08, 2005 7.694 7.702 7.520 7.626 229,552 -0.04(-0.49%)
Jul 07, 2005 7.596 7.679 7.558 7.664 177,026 +0.03(+0.40%)
Jul 06, 2005 7.641 7.641 7.619 7.634 102,802 +0.00(+0.00%)
Jul 05, 2005 7.604 7.634 7.581 7.634 153,079 +0.02(+0.20%)
Jul 01, 2005 7.604 7.626 7.581 7.619 119,605 +0.02(+0.20%)
Jun 30, 2005 7.558 7.604 7.558 7.604 108,491 +0.04(+0.50%)
Jun 29, 2005 7.558 7.588 7.520 7.566 96,187 +0.01(+0.10%)
Jun 28, 2005 7.483 7.558 7.483 7.558 107,168 +0.07(+0.91%)
Jun 27, 2005 7.490 7.520 7.475 7.490 98,171 -0.02(-0.30%)
Jun 24, 2005 7.452 7.513 7.452 7.513 90,630 +0.05(+0.61%)
Jun 23, 2005 7.475 7.490 7.452 7.467 104,919 +0.01(+0.10%)
Jun 22, 2005 7.475 7.475 7.460 7.460 121,060 -0.02(-0.20%)
Jun 21, 2005 7.445 7.475 7.445 7.475 110,079 +0.04(+0.51%)
Jun 20, 2005 7.430 7.520 7.415 7.437 180,731 -0.01(-0.10%)
Jun 17, 2005 7.445 7.505 7.437 7.445 137,731 +0.02(+0.20%)
Jun 16, 2005 7.407 7.445 7.384 7.430 144,743 +0.04(+0.51%)
Jun 15, 2005 7.422 7.422 7.392 7.392 60,596 -0.02(-0.31%)
Jun 14, 2005 7.437 7.437 7.399 7.415 80,310 -0.02(-0.20%)
Jun 13, 2005 7.407 7.437 7.399 7.430 51,202 -0.01(-0.10%)
Jun 10, 2005 7.460 7.460 7.415 7.437 115,768 -0.05(-0.71%)
Jun 09, 2005 7.445 7.558 7.437 7.490 177,026 +0.05(+0.61%)
Jun 08, 2005 7.415 7.483 7.407 7.445 84,147 +0.02(+0.31%)
Jun 07, 2005 7.407 7.445 7.384 7.422 150,830 +0.02(+0.31%)
Jun 06, 2005 7.445 7.452 7.377 7.399 175,174 -0.04(-0.51%)
Jun 03, 2005 7.437 7.483 7.430 7.437 88,116 -0.02(-0.20%)
Jun 02, 2005 7.430 7.467 7.422 7.452 99,494 +0.02(+0.20%)
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.