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 (%)
May 31, 2007 7.459 7.549 7.451 7.489 45,040 +0.03(+0.40%)
May 30, 2007 7.436 7.519 7.429 7.459 56,997 -0.03(-0.40%)
May 29, 2007 7.496 7.534 7.429 7.489 74,535 +0.02(+0.20%)
May 25, 2007 7.436 7.474 7.421 7.474 58,459 +0.04(+0.51%)
May 24, 2007 7.451 7.519 7.436 7.436 67,095 -0.05(-0.70%)
May 23, 2007 7.512 7.527 7.444 7.489 48,627 -0.03(-0.40%)
May 22, 2007 7.564 7.594 7.519 7.519 148,141 -0.08(-1.09%)
May 21, 2007 7.602 7.639 7.557 7.602 52,480 +0.00(+0.00%)
May 18, 2007 7.587 7.662 7.572 7.602 46,767 +0.00(+0.00%)
May 17, 2007 7.579 7.609 7.572 7.602 69,619 +0.01(+0.10%)
May 16, 2007 7.602 7.662 7.579 7.594 108,814 +0.01(+0.09%)
May 15, 2007 7.564 7.609 7.558 7.587 108,017 +0.01(+0.11%)
May 14, 2007 7.594 7.594 7.542 7.579 79,451 -0.01(-0.10%)
May 11, 2007 7.557 7.609 7.542 7.587 91,010 -0.02(-0.30%)
May 10, 2007 7.572 7.655 7.572 7.609 101,108 +0.04(+0.50%)
May 09, 2007 7.564 7.632 7.549 7.572 234,103 -0.03(-0.40%)
May 08, 2007 7.639 7.662 7.579 7.602 108,681 -0.07(-0.88%)
May 07, 2007 7.624 7.685 7.624 7.670 35,075 +0.04(+0.49%)
May 04, 2007 7.662 7.677 7.632 7.632 57,396 +0.00(+0.00%)
May 03, 2007 7.651 7.707 7.632 7.632 89,814 -0.05(-0.69%)
May 02, 2007 7.677 7.692 7.639 7.685 51,550 +0.01(+0.10%)
May 01, 2007 7.624 7.677 7.617 7.677 76,927 +0.05(+0.69%)
Apr 30, 2007 7.617 7.662 7.617 7.624 41,718 -0.01(-0.10%)
Apr 27, 2007 7.602 7.662 7.572 7.632 107,485 +0.02(+0.30%)
Apr 26, 2007 7.617 7.639 7.594 7.609 88,884 -0.03(-0.39%)
Apr 25, 2007 7.639 7.647 7.602 7.639 65,235 -0.02(-0.20%)
Apr 24, 2007 7.655 7.677 7.617 7.655 78,255 +0.00(+0.00%)
Apr 23, 2007 7.639 7.655 7.602 7.655 66,431 +0.01(+0.10%)
Apr 20, 2007 7.602 7.677 7.602 7.647 105,758 +0.03(+0.40%)
Apr 19, 2007 7.602 7.639 7.590 7.617 95,793 +0.00(+0.00%)
Apr 18, 2007 7.632 7.632 7.572 7.617 64,703 -0.02(-0.20%)
Apr 17, 2007 7.617 7.655 7.602 7.632 100,709 +0.01(+0.10%)
Apr 16, 2007 7.602 7.639 7.602 7.624 106,954 +0.00(+0.00%)
Apr 13, 2007 7.647 7.655 7.613 7.624 65,766 -0.04(-0.49%)
Apr 12, 2007 7.632 7.677 7.602 7.662 85,297 -0.02(-0.20%)
Apr 11, 2007 7.655 7.715 7.655 7.677 58,725 +0.00(+0.00%)
Apr 10, 2007 7.624 7.730 7.624 7.677 108,282 +0.05(+0.59%)
Apr 09, 2007 7.617 7.677 7.609 7.632 66,563 -0.02(-0.29%)
Apr 05, 2007 7.617 7.662 7.609 7.655 94,066 +0.01(+0.10%)
Apr 04, 2007 7.572 7.670 7.564 7.647 96,856 +0.08(+0.99%)
Apr 03, 2007 7.572 7.602 7.564 7.572 63,109 -0.02(-0.20%)
Apr 02, 2007 7.496 7.602 7.496 7.587 84,234 +0.06(+0.80%)
Mar 30, 2007 7.549 7.557 7.527 7.527 31,488 -0.02(-0.30%)
Mar 29, 2007 7.512 7.549 7.496 7.549 61,249 +0.03(+0.40%)
Mar 28, 2007 7.519 7.549 7.507 7.519 36,537 +0.01(+0.10%)
Mar 27, 2007 7.496 7.542 7.459 7.512 152,924 -0.02(-0.20%)
Mar 26, 2007 7.466 7.527 7.466 7.527 103,101 +0.05(+0.70%)
Mar 23, 2007 7.459 7.504 7.414 7.474 135,120 +0.02(+0.20%)
Mar 22, 2007 7.451 7.489 7.451 7.459 111,737 +0.01(+0.10%)
Mar 21, 2007 7.451 7.496 7.436 7.451 103,765 +0.01(+0.10%)
Mar 20, 2007 7.451 7.496 7.444 7.444 81,045 -0.04(-0.50%)
Mar 19, 2007 7.466 7.496 7.444 7.481 40,522 +0.00(+0.00%)
Mar 16, 2007 7.481 7.496 7.459 7.481 61,382 +0.00(+0.00%)
Mar 15, 2007 7.489 7.489 7.461 7.481 37,600 -0.01(-0.10%)
Mar 14, 2007 7.527 7.527 7.451 7.489 173,518 -0.10(-1.29%)
Mar 13, 2007 7.602 7.594 7.481 7.587 93,136 -0.02(-0.20%)
Mar 12, 2007 7.549 7.602 7.534 7.602 39,991 +0.04(+0.50%)
Mar 09, 2007 7.527 7.564 7.474 7.564 104,961 +0.04(+0.50%)
Mar 08, 2007 7.496 7.527 7.489 7.527 36,005 +0.02(+0.20%)
Mar 07, 2007 7.504 7.512 7.474 7.512 31,089 +0.01(+0.10%)
Mar 06, 2007 7.481 7.504 7.429 7.504 73,605 +0.01(+0.10%)
Mar 05, 2007 7.496 7.519 7.466 7.496 78,920 +0.00(+0.00%)
Mar 02, 2007 7.481 7.496 7.451 7.496 46,368 +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.