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 (%)
Sep 30, 2014 7.233 7.255 7.233 7.255 172,898 +0.02(+0.21%)
Sep 29, 2014 7.240 7.248 7.233 7.240 131,311 -0.01(-0.10%)
Sep 26, 2014 7.240 7.256 7.225 7.247 147,700 +0.01(+0.10%)
Sep 25, 2014 7.255 7.278 7.225 7.240 176,525 -0.02(-0.31%)
Sep 24, 2014 7.255 7.270 7.233 7.263 114,871 -0.02(-0.21%)
Sep 23, 2014 7.240 7.278 7.240 7.278 168,566 +0.02(+0.31%)
Sep 22, 2014 7.255 7.263 7.233 7.255 170,682 +0.00(+0.00%)
Sep 19, 2014 7.240 7.270 7.233 7.255 110,245 +0.00(+0.00%)
Sep 18, 2014 7.218 7.270 7.218 7.255 415,005 +0.06(+0.77%)
Sep 17, 2014 7.180 7.202 7.180 7.200 249,404 +0.04(+0.60%)
Sep 16, 2014 7.180 7.187 7.142 7.157 127,798 -0.03(-0.42%)
Sep 15, 2014 7.180 7.202 7.172 7.187 128,597 +0.00(+0.00%)
Sep 12, 2014 7.210 7.225 7.180 7.187 151,022 -0.05(-0.63%)
Sep 11, 2014 7.218 7.248 7.218 7.233 56,679 -0.02(-0.31%)
Sep 10, 2014 7.255 7.255 7.233 7.255 210,419 -0.01(-0.10%)
Sep 09, 2014 7.248 7.286 7.248 7.263 69,503 +0.01(+0.10%)
Sep 08, 2014 7.255 7.293 7.252 7.255 156,814 +0.01(+0.10%)
Sep 05, 2014 7.308 7.369 7.240 7.248 276,884 -0.06(-0.83%)
Sep 04, 2014 7.323 7.354 7.308 7.308 85,914 -0.03(-0.41%)
Sep 03, 2014 7.361 7.406 7.308 7.338 249,047 -0.04(-0.51%)
Sep 02, 2014 7.406 7.435 7.376 7.376 122,323 -0.05(-0.71%)
Aug 29, 2014 7.422 7.429 7.429 7.429 237,376 +0.01(+0.10%)
Aug 28, 2014 7.414 7.422 7.376 7.422 118,219 +0.03(+0.41%)
Aug 27, 2014 7.323 7.391 7.323 7.391 106,693 +0.07(+0.93%)
Aug 26, 2014 7.270 7.361 7.270 7.323 205,319 +0.07(+0.94%)
Aug 25, 2014 7.286 7.286 7.233 7.255 264,495 -0.03(-0.41%)
Aug 22, 2014 7.301 7.301 7.301 7.286 58,449 +0.00(+0.00%)
Aug 21, 2014 7.293 7.316 7.286 7.286 70,760 -0.01(-0.10%)
Aug 20, 2014 7.316 7.316 7.278 7.293 75,554 -0.01(-0.10%)
Aug 19, 2014 7.293 7.316 7.293 7.301 87,744 +0.02(+0.21%)
Aug 18, 2014 7.286 7.338 7.270 7.286 168,726 +0.00(+0.00%)
Aug 15, 2014 7.301 7.308 7.286 7.286 110,442 -0.02(-0.21%)
Aug 14, 2014 7.301 7.301 7.301 7.301 43,094 +0.00(+0.00%)
Aug 13, 2014 7.293 7.323 7.276 7.301 84,854 -0.03(-0.41%)
Aug 12, 2014 7.338 7.346 7.286 7.331 130,461 -0.01(-0.10%)
Aug 11, 2014 7.308 7.346 7.308 7.338 58,399 +0.02(+0.30%)
Aug 08, 2014 7.316 7.354 7.301 7.317 85,967 +0.02(+0.32%)
Aug 07, 2014 7.255 7.293 7.218 7.293 125,420 +0.04(+0.52%)
Aug 06, 2014 7.218 7.278 7.218 7.255 133,079 +0.05(+0.63%)
Aug 05, 2014 7.286 7.286 7.210 7.210 179,366 -0.07(-0.93%)
Aug 04, 2014 7.308 7.315 7.263 7.278 132,768 -0.03(-0.41%)
Aug 01, 2014 7.323 7.338 7.293 7.308 199,549 +0.00(+0.00%)
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%)
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.