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, 2017 7.338 7.399 7.316 7.346 118,634 -0.01(-0.10%)
May 30, 2017 7.376 7.376 7.301 7.354 109,932 -0.02(-0.31%)
May 26, 2017 7.331 7.384 7.323 7.376 155,857 +0.07(+0.93%)
May 25, 2017 7.361 7.361 7.293 7.308 95,953 -0.03(-0.41%)
May 24, 2017 7.308 7.361 7.301 7.338 174,003 +0.02(+0.31%)
May 23, 2017 7.331 7.331 7.293 7.316 66,325 +0.00(+0.00%)
May 22, 2017 7.293 7.323 7.278 7.316 124,989 +0.03(+0.41%)
May 19, 2017 7.270 7.286 7.233 7.286 78,814 +0.02(+0.31%)
May 18, 2017 7.308 7.338 7.263 7.263 40,940 -0.04(-0.52%)
May 17, 2017 7.346 7.361 7.301 7.301 106,520 -0.02(-0.21%)
May 16, 2017 7.331 7.331 7.293 7.316 98,442 +0.00(+0.00%)
May 15, 2017 7.308 7.323 7.286 7.316 79,349 +0.01(+0.10%)
May 12, 2017 7.255 7.316 7.255 7.308 134,779 +0.05(+0.73%)
May 11, 2017 7.233 7.270 7.225 7.255 385,754 -0.01(-0.10%)
May 10, 2017 7.316 7.316 7.248 7.263 106,737 -0.03(-0.41%)
May 09, 2017 7.293 7.293 7.248 7.293 62,482 +0.02(+0.21%)
May 08, 2017 7.301 7.316 7.278 7.278 50,230 -0.05(-0.62%)
May 05, 2017 7.308 7.323 7.270 7.323 196,666 +0.02(+0.31%)
May 04, 2017 7.331 7.331 7.293 7.301 123,650 -0.03(-0.41%)
May 03, 2017 7.338 7.354 7.308 7.331 203,399 +0.02(+0.21%)
May 02, 2017 7.308 7.331 7.301 7.316 94,997 -0.02(-0.21%)
May 01, 2017 7.331 7.331 7.286 7.331 190,961 +0.02(+0.21%)
Apr 28, 2017 7.308 7.316 7.278 7.316 137,368 +0.02(+0.31%)
Apr 27, 2017 7.270 7.308 7.263 7.293 132,215 +0.02(+0.21%)
Apr 26, 2017 7.255 7.301 7.255 7.278 133,214 +0.02(+0.21%)
Apr 25, 2017 7.301 7.315 7.195 7.263 303,551 -0.04(-0.52%)
Apr 24, 2017 7.338 7.338 7.301 7.301 99,362 -0.05(-0.72%)
Apr 21, 2017 7.323 7.354 7.323 7.354 67,082 +0.05(+0.62%)
Apr 20, 2017 7.338 7.354 7.308 7.308 129,793 -0.03(-0.41%)
Apr 19, 2017 7.354 7.391 7.338 7.338 118,336 -0.04(-0.51%)
Apr 18, 2017 7.346 7.376 7.335 7.376 140,966 +0.05(+0.72%)
Apr 17, 2017 7.361 7.361 7.323 7.323 156,980 -0.04(-0.51%)
Apr 13, 2017 7.369 7.369 7.331 7.361 58,575 +0.00(+0.00%)
Apr 12, 2017 7.331 7.361 7.308 7.361 159,342 +0.02(+0.31%)
Apr 11, 2017 7.331 7.338 7.278 7.338 80,143 -0.01(-0.10%)
Apr 10, 2017 7.301 7.346 7.293 7.346 148,367 +0.05(+0.62%)
Apr 07, 2017 7.316 7.346 7.267 7.301 156,427 -0.01(-0.10%)
Apr 06, 2017 7.293 7.354 7.293 7.308 88,461 +0.01(+0.10%)
Apr 05, 2017 7.301 7.308 7.279 7.301 85,822 -0.01(-0.10%)
Apr 04, 2017 7.323 7.333 7.301 7.308 44,233 -0.01(-0.10%)
Apr 03, 2017 7.331 7.354 7.293 7.316 82,092 +0.02(+0.21%)
Mar 31, 2017 7.286 7.316 7.270 7.301 82,837 +0.00(+0.00%)
Mar 30, 2017 7.293 7.338 7.278 7.301 122,684 +0.02(+0.21%)
Mar 29, 2017 7.248 7.323 7.248 7.286 100,729 +0.04(+0.52%)
Mar 28, 2017 7.293 7.293 7.218 7.248 219,349 -0.04(-0.52%)
Mar 27, 2017 7.255 7.286 7.233 7.286 111,604 +0.04(+0.52%)
Mar 24, 2017 7.225 7.248 7.210 7.248 73,832 +0.04(+0.52%)
Mar 23, 2017 7.255 7.263 7.195 7.210 128,043 -0.05(-0.62%)
Mar 22, 2017 7.225 7.263 7.202 7.255 119,711 +0.04(+0.52%)
Mar 21, 2017 7.202 7.225 7.195 7.218 89,098 +0.02(+0.32%)
Mar 20, 2017 7.165 7.225 7.165 7.195 118,343 +0.02(+0.32%)
Mar 17, 2017 7.134 7.202 7.134 7.172 104,871 +0.04(+0.53%)
Mar 16, 2017 7.180 7.187 7.104 7.134 224,884 -0.06(-0.83%)
Mar 15, 2017 7.112 7.202 7.104 7.194 173,037 +0.09(+1.27%)
Mar 14, 2017 7.081 7.148 7.060 7.104 192,002 +0.01(+0.11%)
Mar 13, 2017 7.218 7.218 7.097 7.097 246,885 -0.14(-1.98%)
Mar 10, 2017 7.218 7.248 7.165 7.240 238,599 +0.06(+0.84%)
Mar 09, 2017 7.301 7.323 7.172 7.180 250,132 -0.16(-2.16%)
Mar 08, 2017 7.354 7.361 7.331 7.338 150,871 -0.04(-0.51%)
Mar 07, 2017 7.369 7.399 7.369 7.376 116,094 +0.00(+0.00%)
Mar 06, 2017 7.376 7.399 7.369 7.376 100,603 -0.03(-0.41%)
Mar 03, 2017 7.414 7.442 7.369 7.406 114,344 +0.00(+0.00%)
Mar 02, 2017 7.467 7.467 7.406 7.406 150,805 -0.06(-0.81%)
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.