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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 6.804 6.892 6.804 6.823 214,400 +0.06(+0.87%)
Jan 30, 2024 6.735 6.774 6.735 6.764 86,533 +0.01(+0.14%)
Jan 29, 2024 6.725 6.755 6.691 6.755 62,901 +0.07(+1.02%)
Jan 26, 2024 6.696 6.725 6.677 6.686 352,268 -0.08(-1.16%)
Jan 25, 2024 6.764 6.813 6.745 6.764 86,399 +0.04(+0.58%)
Jan 24, 2024 6.706 6.764 6.706 6.725 115,295 +0.04(+0.59%)
Jan 23, 2024 6.696 6.706 6.676 6.686 46,420 -0.02(-0.29%)
Jan 22, 2024 6.667 6.725 6.667 6.706 68,393 +0.05(+0.74%)
Jan 19, 2024 6.667 6.686 6.588 6.657 115,072 +0.00(+0.00%)
Jan 18, 2024 6.706 6.706 6.598 6.657 2,410,736 -0.05(-0.73%)
Jan 17, 2024 6.715 6.715 6.691 6.706 114,941 -0.02(-0.29%)
Jan 16, 2024 6.843 6.843 6.637 6.725 224,817 -0.13(-1.86%)
Jan 12, 2024 6.813 6.853 6.813 6.853 35,728 +0.02(+0.36%)
Jan 11, 2024 6.853 6.862 6.813 6.828 62,581 +0.00(+0.00%)
Jan 10, 2024 6.891 6.891 6.823 6.828 75,299 -0.05(-0.78%)
Jan 09, 2024 6.930 6.930 6.872 6.882 143,578 -0.04(-0.56%)
Jan 08, 2024 6.930 7.008 6.882 6.921 146,268 +0.03(+0.42%)
Jan 05, 2024 6.911 6.921 6.872 6.891 88,980 -0.03(-0.42%)
Jan 04, 2024 6.930 6.950 6.887 6.921 79,360 -0.01(-0.14%)
Jan 03, 2024 6.930 6.969 6.887 6.930 83,724 +0.01(+0.14%)
Jan 02, 2024 6.921 6.930 6.891 6.921 120,144 -0.02(-0.28%)
Dec 29, 2023 6.833 6.940 6.833 6.940 256,115 +0.08(+1.14%)
Dec 28, 2023 6.843 6.901 6.813 6.862 232,320 -0.02(-0.28%)
Dec 27, 2023 6.882 6.882 6.862 6.882 133,928 +0.05(+0.71%)
Dec 26, 2023 6.833 6.867 6.823 6.833 103,247 +0.01(+0.14%)
Dec 22, 2023 6.843 6.882 6.809 6.823 118,733 +0.01(+0.14%)
Dec 21, 2023 6.813 6.843 6.804 6.813 122,748 +0.00(+0.00%)
Dec 20, 2023 6.813 6.843 6.794 6.813 169,089 +0.03(+0.43%)
Dec 19, 2023 6.843 6.872 6.774 6.784 192,977 -0.03(-0.43%)
Dec 18, 2023 6.843 6.882 6.804 6.813 133,005 -0.03(-0.43%)
Dec 15, 2023 6.784 6.901 6.638 6.843 277,393 +0.06(+0.86%)
Dec 14, 2023 6.745 6.784 6.731 6.784 156,233 +0.09(+1.31%)
Dec 13, 2023 6.706 6.716 6.590 6.696 162,448 +0.03(+0.44%)
Dec 12, 2023 6.677 6.716 6.658 6.667 93,231 +0.01(+0.15%)
Dec 11, 2023 6.658 6.696 6.658 6.658 106,653 +0.01(+0.15%)
Dec 08, 2023 6.687 6.716 6.629 6.648 132,243 -0.05(-0.72%)
Dec 07, 2023 6.638 6.726 6.633 6.696 110,635 +0.07(+1.02%)
Dec 06, 2023 6.667 6.687 6.629 6.629 229,876 -0.03(-0.44%)
Dec 05, 2023 6.677 6.716 6.629 6.658 76,708 +0.04(+0.59%)
Dec 04, 2023 6.609 6.726 6.599 6.619 200,288 -0.05(-0.73%)
Dec 01, 2023 6.580 6.687 6.580 6.667 188,394 +0.09(+1.33%)
Nov 30, 2023 6.629 6.629 6.541 6.580 176,452 -0.03(-0.44%)
Nov 29, 2023 6.522 6.629 6.522 6.609 187,489 +0.10(+1.49%)
Nov 28, 2023 6.502 6.541 6.454 6.512 200,597 +0.01(+0.15%)
Nov 27, 2023 6.541 6.570 6.444 6.502 210,625 +0.00(+0.00%)
Nov 24, 2023 6.493 6.551 6.493 6.502 55,204 -0.02(-0.30%)
Nov 22, 2023 6.473 6.551 6.473 6.522 61,296 +0.05(+0.75%)
Nov 21, 2023 6.434 6.497 6.434 6.473 199,393 -0.02(-0.30%)
Nov 20, 2023 6.483 6.522 6.464 6.493 153,017 +0.01(+0.15%)
Nov 17, 2023 6.502 6.511 6.473 6.483 82,101 +0.01(+0.15%)
Nov 16, 2023 6.366 6.473 6.366 6.473 137,999 +0.16(+2.46%)
Nov 15, 2023 6.318 6.347 6.289 6.318 134,831 +0.03(+0.46%)
Nov 14, 2023 6.269 6.337 6.269 6.289 172,758 +0.11(+1.74%)
Nov 13, 2023 6.171 6.191 6.152 6.181 130,228 -0.02(-0.31%)
Nov 10, 2023 6.200 6.210 6.162 6.200 120,492 +0.04(+0.63%)
Nov 09, 2023 6.210 6.210 6.142 6.162 77,604 -0.03(-0.47%)
Nov 08, 2023 6.171 6.220 6.162 6.191 128,001 +0.05(+0.79%)
Nov 07, 2023 6.055 6.191 6.055 6.142 894,076 +0.09(+1.44%)
Nov 06, 2023 6.094 6.123 6.046 6.055 244,847 -0.05(-0.79%)
Nov 03, 2023 6.084 6.142 6.075 6.104 274,597 +0.03(+0.48%)
Nov 02, 2023 6.084 6.162 6.055 6.075 192,785 +0.03(+0.48%)
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.