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 28, 2021 8.249 8.275 8.231 8.275 49,279 +0.01(+0.11%)
May 27, 2021 8.231 8.266 8.214 8.266 94,194 +0.04(+0.53%)
May 26, 2021 8.214 8.240 8.205 8.223 80,188 +0.02(+0.21%)
May 25, 2021 8.196 8.214 8.188 8.205 34,239 +0.01(+0.11%)
May 24, 2021 8.231 8.231 8.179 8.196 72,704 +0.00(+0.00%)
May 21, 2021 8.214 8.214 8.179 8.196 66,747 +0.02(+0.21%)
May 20, 2021 8.144 8.196 8.144 8.179 81,524 +0.03(+0.32%)
May 19, 2021 8.109 8.170 8.109 8.153 73,531 +0.01(+0.11%)
May 18, 2021 8.144 8.170 8.118 8.144 67,608 -0.01(-0.11%)
May 17, 2021 8.127 8.170 8.127 8.153 56,496 +0.01(+0.11%)
May 14, 2021 8.127 8.163 8.118 8.144 85,679 +0.01(+0.11%)
May 13, 2021 8.162 8.170 8.136 8.136 74,103 -0.01(-0.07%)
May 12, 2021 8.263 8.263 8.132 8.141 293,080 -0.10(-1.16%)
May 11, 2021 8.280 8.289 8.237 8.237 66,897 -0.03(-0.32%)
May 10, 2021 8.245 8.297 8.237 8.263 106,550 +0.01(+0.11%)
May 07, 2021 8.263 8.280 8.254 8.254 79,762 +0.00(+0.00%)
May 06, 2021 8.254 8.254 8.211 8.254 72,737 +0.03(+0.32%)
May 05, 2021 8.185 8.254 8.167 8.228 110,305 +0.06(+0.74%)
May 04, 2021 8.193 8.193 8.150 8.167 100,526 -0.02(-0.21%)
May 03, 2021 8.202 8.202 8.159 8.185 109,595 +0.02(+0.21%)
Apr 30, 2021 8.115 8.167 8.115 8.167 75,467 +0.05(+0.64%)
Apr 29, 2021 8.132 8.150 8.106 8.115 116,464 -0.02(-0.21%)
Apr 28, 2021 8.115 8.167 8.115 8.132 200,280 +0.02(+0.21%)
Apr 27, 2021 8.132 8.176 8.115 8.115 124,660 -0.03(-0.43%)
Apr 26, 2021 8.167 8.193 8.124 8.150 125,025 -0.03(-0.32%)
Apr 23, 2021 8.150 8.185 8.141 8.176 67,517 +0.02(+0.21%)
Apr 22, 2021 8.115 8.167 8.115 8.159 149,474 +0.03(+0.32%)
Apr 21, 2021 8.124 8.189 8.124 8.132 93,860 -0.02(-0.21%)
Apr 20, 2021 8.167 8.198 8.141 8.150 47,473 -0.04(-0.48%)
Apr 19, 2021 8.176 8.206 8.159 8.189 84,937 -0.00(-0.05%)
Apr 16, 2021 8.280 8.280 8.098 8.193 110,953 -0.04(-0.53%)
Apr 15, 2021 8.176 8.237 8.176 8.237 52,240 +0.06(+0.74%)
Apr 14, 2021 8.193 8.202 8.167 8.176 44,928 +0.00(+0.04%)
Apr 13, 2021 8.138 8.173 8.121 8.173 98,348 +0.06(+0.75%)
Apr 12, 2021 8.130 8.161 8.104 8.112 49,181 -0.02(-0.21%)
Apr 09, 2021 8.112 8.156 8.112 8.130 78,048 -0.02(-0.21%)
Apr 08, 2021 8.164 8.181 8.112 8.147 71,711 +0.03(+0.43%)
Apr 07, 2021 8.078 8.112 8.052 8.112 109,789 +0.05(+0.64%)
Apr 06, 2021 8.000 8.095 8.000 8.060 68,586 +0.02(+0.21%)
Apr 05, 2021 8.121 8.121 8.026 8.043 75,939 -0.03(-0.43%)
Apr 01, 2021 8.130 8.138 8.052 8.078 441,232 +0.03(+0.43%)
Mar 31, 2021 7.974 8.052 7.974 8.043 68,178 +0.00(+0.00%)
Mar 30, 2021 7.939 8.043 7.896 8.043 205,146 +0.13(+1.65%)
Mar 29, 2021 7.913 7.913 7.887 7.912 41,692 -0.00(-0.01%)
Mar 26, 2021 7.853 7.913 7.818 7.913 46,135 +0.09(+1.11%)
Mar 25, 2021 7.801 7.844 7.792 7.827 115,253 +0.01(+0.11%)
Mar 24, 2021 7.853 7.853 7.784 7.818 81,098 -0.02(-0.22%)
Mar 23, 2021 7.801 7.836 7.801 7.836 120,897 +0.03(+0.33%)
Mar 22, 2021 7.818 7.827 7.775 7.810 97,133 +0.00(+0.00%)
Mar 19, 2021 7.801 7.810 7.732 7.810 100,826 -0.03(-0.33%)
Mar 18, 2021 7.836 7.861 7.818 7.836 80,336 -0.06(-0.77%)
Mar 17, 2021 7.905 7.931 7.862 7.896 91,126 +0.01(+0.11%)
Mar 16, 2021 7.957 7.957 7.887 7.887 109,093 -0.10(-1.19%)
Mar 15, 2021 7.931 7.991 7.913 7.983 260,263 +0.05(+0.65%)
Mar 12, 2021 7.931 7.939 7.887 7.931 190,090 -0.04(-0.50%)
Mar 11, 2021 7.954 7.988 7.954 7.971 72,490 +0.02(+0.22%)
Mar 10, 2021 7.902 7.962 7.885 7.954 320,922 +0.09(+1.21%)
Mar 09, 2021 7.824 7.893 7.816 7.859 97,950 +0.04(+0.55%)
Mar 08, 2021 7.764 7.850 7.764 7.816 129,564 +0.05(+0.67%)
Mar 05, 2021 7.773 7.833 7.747 7.764 33,537 -0.02(-0.22%)
Mar 04, 2021 7.799 7.859 7.738 7.781 60,609 +0.00(+0.00%)
Mar 03, 2021 7.799 7.850 7.755 7.781 58,820 -0.05(-0.66%)
Mar 02, 2021 7.738 7.833 7.730 7.833 147,212 +0.09(+1.22%)
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.