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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.377 7.399 7.354 7.384 122,648 +0.04(+0.51%)
May 27, 2005 7.331 7.377 7.331 7.347 84,676 +0.01(+0.10%)
May 26, 2005 7.362 7.362 7.294 7.339 98,965 +0.02(+0.31%)
May 25, 2005 7.324 7.369 7.271 7.316 196,476 -0.02(-0.21%)
May 24, 2005 7.301 7.347 7.301 7.331 117,356 +0.03(+0.41%)
May 23, 2005 7.301 7.331 7.263 7.301 129,660 +0.00(+0.00%)
May 20, 2005 7.309 7.316 7.279 7.301 83,882 +0.02(+0.21%)
May 19, 2005 7.331 7.331 7.286 7.286 132,836 -0.05(-0.62%)
May 18, 2005 7.324 7.331 7.301 7.331 62,978 +0.05(+0.62%)
May 17, 2005 7.256 7.286 7.256 7.286 119,208 +0.02(+0.31%)
May 16, 2005 7.233 7.263 7.212 7.263 66,947 +0.04(+0.52%)
May 13, 2005 7.203 7.226 7.180 7.226 70,122 +0.02(+0.21%)
May 12, 2005 7.180 7.218 7.165 7.210 64,565 +0.01(+0.10%)
May 11, 2005 7.226 7.226 7.164 7.203 63,904 -0.05(-0.63%)
May 10, 2005 7.173 7.316 7.173 7.248 106,771 +0.08(+1.05%)
May 09, 2005 7.180 7.188 7.158 7.173 48,953 -0.01(-0.11%)
May 06, 2005 7.180 7.218 7.150 7.180 92,482 -0.06(-0.84%)
May 05, 2005 7.226 7.241 7.203 7.241 81,104 +0.04(+0.52%)
May 04, 2005 7.180 7.218 7.158 7.203 62,978 +0.04(+0.53%)
May 03, 2005 7.165 7.203 7.150 7.165 78,193 -0.02(-0.32%)
May 02, 2005 7.150 7.188 7.150 7.188 74,621 +0.01(+0.11%)
Apr 29, 2005 7.120 7.180 7.120 7.180 106,507 +0.02(+0.21%)
Apr 28, 2005 7.112 7.165 7.112 7.165 64,565 +0.06(+0.85%)
Apr 27, 2005 7.074 7.112 7.052 7.105 75,415 +0.05(+0.75%)
Apr 26, 2005 7.067 7.097 7.052 7.052 88,248 -0.04(-0.53%)
Apr 25, 2005 7.059 7.105 7.044 7.090 65,756 +0.05(+0.64%)
Apr 22, 2005 7.097 7.097 7.037 7.044 114,181 -0.01(-0.09%)
Apr 21, 2005 7.105 7.105 7.044 7.051 100,024 -0.05(-0.76%)
Apr 20, 2005 7.067 7.105 7.067 7.105 50,673 -0.02(-0.21%)
Apr 19, 2005 7.067 7.127 7.067 7.120 70,387 +0.02(+0.32%)
Apr 18, 2005 7.067 7.105 7.044 7.097 77,664 +0.02(+0.21%)
Apr 15, 2005 7.029 7.090 7.029 7.082 81,368 +0.03(+0.43%)
Apr 14, 2005 7.029 7.074 6.999 7.052 61,522 +0.01(+0.11%)
Apr 13, 2005 6.999 7.067 6.999 7.044 62,052 -0.04(-0.53%)
Apr 12, 2005 7.029 7.082 6.984 7.082 101,082 +0.05(+0.75%)
Apr 11, 2005 6.991 7.029 6.969 7.029 83,353 +0.05(+0.76%)
Apr 08, 2005 6.999 7.022 6.961 6.976 53,187 -0.02(-0.32%)
Apr 07, 2005 6.976 7.029 6.976 6.999 114,577 +0.00(+0.00%)
Apr 06, 2005 6.946 7.029 6.931 6.999 62,448 +0.05(+0.65%)
Apr 05, 2005 6.954 6.969 6.938 6.954 77,135 -0.01(-0.11%)
Apr 04, 2005 6.938 6.969 6.901 6.961 70,651 +0.02(+0.22%)
Apr 01, 2005 6.901 6.946 6.901 6.946 79,384 +0.05(+0.77%)
Mar 31, 2005 6.855 6.893 6.840 6.893 175,439 +0.05(+0.77%)
Mar 30, 2005 6.780 6.840 6.772 6.840 90,233 +0.05(+0.67%)
Mar 29, 2005 6.817 6.817 6.765 6.795 119,341 -0.02(-0.33%)
Mar 28, 2005 6.863 6.863 6.772 6.817 127,147 +0.02(+0.22%)
Mar 24, 2005 6.765 6.802 6.719 6.802 125,824 +0.10(+1.47%)
Mar 23, 2005 6.901 6.901 6.613 6.704 203,885 -0.20(-2.85%)
Mar 22, 2005 6.984 7.052 6.901 6.901 97,907 -0.11(-1.51%)
Mar 21, 2005 7.037 7.097 6.991 7.006 72,239 -0.09(-1.28%)
Mar 18, 2005 7.105 7.105 7.052 7.097 117,753 -0.01(-0.11%)
Mar 17, 2005 7.097 7.135 7.074 7.105 98,833 +0.02(+0.21%)
Mar 16, 2005 7.112 7.127 7.090 7.090 76,341 -0.04(-0.53%)
Mar 15, 2005 7.180 7.180 7.112 7.127 59,405 -0.03(-0.42%)
Mar 14, 2005 7.218 7.218 7.090 7.158 162,605 -0.08(-1.15%)
Mar 11, 2005 7.218 7.263 7.210 7.241 79,516 -0.05(-0.73%)
Mar 10, 2005 7.309 7.331 7.263 7.294 62,978 -0.03(-0.41%)
Mar 09, 2005 7.331 7.362 7.294 7.324 180,599 -0.04(-0.51%)
Mar 08, 2005 7.407 7.407 7.339 7.362 166,177 -0.02(-0.20%)
Mar 07, 2005 7.309 7.399 7.309 7.377 215,131 +0.02(+0.21%)
Mar 04, 2005 7.362 7.377 7.309 7.362 158,636 +0.01(+0.10%)
Mar 03, 2005 7.233 7.362 7.233 7.354 201,371 +0.10(+1.35%)
Mar 02, 2005 7.218 7.263 7.203 7.256 158,503 +0.01(+0.10%)
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.