Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.180 +0.070 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2007 7.458 7.549 7.451 7.488 45,043 +0.03(+0.40%)
May 30, 2007 7.436 7.519 7.428 7.459 57,002 -0.03(-0.40%)
May 29, 2007 7.496 7.534 7.428 7.488 74,541 +0.02(+0.20%)
May 25, 2007 7.436 7.473 7.421 7.473 58,463 +0.04(+0.51%)
May 24, 2007 7.451 7.519 7.436 7.436 67,100 -0.05(-0.70%)
May 23, 2007 7.511 7.526 7.443 7.488 48,631 -0.03(-0.40%)
May 22, 2007 7.564 7.594 7.519 7.519 148,152 -0.08(-1.09%)
May 21, 2007 7.601 7.639 7.556 7.601 52,484 +0.00(+0.00%)
May 18, 2007 7.586 7.662 7.571 7.601 46,771 +0.00(+0.00%)
May 17, 2007 7.579 7.609 7.571 7.601 69,625 +0.01(+0.10%)
May 16, 2007 7.601 7.662 7.579 7.594 108,822 +0.01(+0.09%)
May 15, 2007 7.564 7.609 7.557 7.587 108,025 +0.01(+0.11%)
May 14, 2007 7.594 7.594 7.541 7.579 79,457 -0.01(-0.10%)
May 11, 2007 7.556 7.609 7.541 7.586 91,017 -0.02(-0.30%)
May 10, 2007 7.571 7.654 7.571 7.609 101,115 +0.04(+0.50%)
May 09, 2007 7.564 7.631 7.549 7.571 234,120 -0.03(-0.40%)
May 08, 2007 7.639 7.662 7.579 7.601 108,689 -0.07(-0.88%)
May 07, 2007 7.624 7.684 7.624 7.669 35,078 +0.04(+0.49%)
May 04, 2007 7.662 7.677 7.631 7.631 57,400 +0.00(+0.00%)
May 03, 2007 7.650 7.707 7.631 7.631 89,821 -0.05(-0.69%)
May 02, 2007 7.677 7.692 7.639 7.684 51,554 +0.01(+0.10%)
May 01, 2007 7.624 7.677 7.616 7.677 76,933 +0.05(+0.69%)
Apr 30, 2007 7.616 7.662 7.616 7.624 41,721 -0.01(-0.10%)
Apr 27, 2007 7.601 7.662 7.571 7.631 107,493 +0.02(+0.30%)
Apr 26, 2007 7.616 7.639 7.594 7.609 88,891 -0.03(-0.39%)
Apr 25, 2007 7.639 7.646 7.601 7.639 65,240 -0.02(-0.20%)
Apr 24, 2007 7.654 7.677 7.616 7.654 78,261 +0.00(+0.00%)
Apr 23, 2007 7.639 7.654 7.601 7.654 66,436 +0.01(+0.10%)
Apr 20, 2007 7.601 7.677 7.601 7.646 105,766 +0.03(+0.40%)
Apr 19, 2007 7.601 7.639 7.589 7.616 95,800 +0.00(+0.00%)
Apr 18, 2007 7.631 7.631 7.571 7.616 64,708 -0.02(-0.20%)
Apr 17, 2007 7.616 7.654 7.601 7.631 100,717 +0.01(+0.10%)
Apr 16, 2007 7.601 7.639 7.601 7.624 106,962 +0.00(+0.00%)
Apr 13, 2007 7.646 7.654 7.612 7.624 65,771 -0.04(-0.49%)
Apr 12, 2007 7.631 7.677 7.601 7.662 85,303 -0.02(-0.20%)
Apr 11, 2007 7.654 7.714 7.654 7.677 58,729 +0.00(+0.00%)
Apr 10, 2007 7.624 7.729 7.624 7.677 108,290 +0.05(+0.59%)
Apr 09, 2007 7.616 7.677 7.609 7.631 66,568 -0.02(-0.30%)
Apr 05, 2007 7.616 7.662 7.609 7.654 94,073 +0.01(+0.10%)
Apr 04, 2007 7.571 7.669 7.564 7.646 96,863 +0.08(+0.99%)
Apr 03, 2007 7.571 7.601 7.564 7.571 63,114 -0.02(-0.20%)
Apr 02, 2007 7.496 7.601 7.496 7.586 84,240 +0.06(+0.80%)
Mar 30, 2007 7.549 7.556 7.526 7.526 31,490 -0.02(-0.30%)
Mar 29, 2007 7.511 7.549 7.496 7.549 61,254 +0.03(+0.40%)
Mar 28, 2007 7.519 7.549 7.506 7.519 36,539 +0.01(+0.10%)
Mar 27, 2007 7.496 7.541 7.458 7.511 152,935 -0.02(-0.20%)
Mar 26, 2007 7.466 7.526 7.466 7.526 103,108 +0.05(+0.71%)
Mar 23, 2007 7.458 7.503 7.413 7.473 135,131 +0.02(+0.20%)
Mar 22, 2007 7.451 7.488 7.451 7.458 111,745 +0.01(+0.10%)
Mar 21, 2007 7.451 7.496 7.436 7.451 103,773 +0.01(+0.10%)
Mar 20, 2007 7.451 7.496 7.443 7.443 81,052 -0.04(-0.50%)
Mar 19, 2007 7.466 7.496 7.443 7.481 40,526 +0.00(+0.00%)
Mar 16, 2007 7.481 7.496 7.458 7.481 61,386 +0.00(+0.00%)
Mar 15, 2007 7.488 7.488 7.460 7.481 37,602 -0.01(-0.10%)
Mar 14, 2007 7.526 7.526 7.451 7.488 173,531 -0.10(-1.29%)
Mar 13, 2007 7.601 7.594 7.481 7.586 93,143 -0.02(-0.20%)
Mar 12, 2007 7.549 7.601 7.534 7.601 39,994 +0.04(+0.50%)
Mar 09, 2007 7.526 7.564 7.473 7.564 104,969 +0.04(+0.50%)
Mar 08, 2007 7.496 7.526 7.488 7.526 36,008 +0.02(+0.20%)
Mar 07, 2007 7.503 7.511 7.473 7.511 31,092 +0.01(+0.10%)
Mar 06, 2007 7.481 7.503 7.428 7.503 73,611 +0.01(+0.10%)
Mar 05, 2007 7.496 7.519 7.466 7.496 78,926 +0.00(+0.00%)
Mar 02, 2007 7.481 7.496 7.451 7.496 46,372 +0.03(+0.40%)
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.