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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 -0.040 (-0.56%)
Streaming Delayed Price Updated: 12:52 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 30, 2014 7.406 7.429 7.384 7.399 110,284 +0.00(+0.00%)
May 29, 2014 7.414 7.429 7.391 7.399 100,624 -0.01(-0.10%)
May 28, 2014 7.399 7.429 7.399 7.406 151,884 +0.02(+0.20%)
May 27, 2014 7.406 7.406 7.384 7.391 131,819 +0.01(+0.10%)
May 23, 2014 7.353 7.384 7.384 7.384 222,942 +0.04(+0.51%)
May 22, 2014 7.353 7.361 7.338 7.346 124,495 +0.00(+0.01%)
May 21, 2014 7.323 7.353 7.323 7.345 151,575 +0.02(+0.30%)
May 20, 2014 7.323 7.338 7.316 7.323 133,049 +0.02(+0.21%)
May 19, 2014 7.316 7.338 7.308 7.308 172,069 +0.01(+0.10%)
May 16, 2014 7.323 7.346 7.301 7.301 239,921 -0.02(-0.21%)
May 15, 2014 7.331 7.353 7.301 7.316 242,128 +0.00(+0.00%)
May 14, 2014 7.301 7.331 7.301 7.316 171,802 +0.02(+0.31%)
May 13, 2014 7.293 7.323 7.293 7.293 265,509 -0.06(-0.82%)
May 12, 2014 7.323 7.369 7.316 7.353 195,967 +0.03(+0.41%)
May 09, 2014 7.316 7.346 7.316 7.323 165,911 -0.01(-0.10%)
May 08, 2014 7.316 7.361 7.286 7.331 216,758 +0.00(+0.00%)
May 07, 2014 7.301 7.353 7.301 7.331 249,371 +0.01(+0.10%)
May 06, 2014 7.271 7.323 7.271 7.323 255,767 +0.05(+0.62%)
May 05, 2014 7.271 7.303 7.263 7.278 255,856 +0.01(+0.10%)
May 02, 2014 7.271 7.308 7.256 7.271 312,678 -0.03(-0.41%)
May 01, 2014 7.308 7.343 7.263 7.301 277,199 +0.05(+0.62%)
Apr 30, 2014 7.248 7.278 7.241 7.256 317,997 +0.02(+0.31%)
Apr 29, 2014 7.263 7.278 7.233 7.233 201,016 -0.04(-0.52%)
Apr 28, 2014 7.301 7.338 7.271 7.271 214,528 -0.02(-0.21%)
Apr 25, 2014 7.278 7.308 7.278 7.286 165,960 +0.02(+0.21%)
Apr 24, 2014 7.241 7.286 7.241 7.271 186,595 +0.02(+0.24%)
Apr 23, 2014 7.226 7.256 7.226 7.253 108,476 +0.04(+0.49%)
Apr 22, 2014 7.226 7.233 7.202 7.218 262,028 +0.02(+0.21%)
Apr 21, 2014 7.188 7.203 7.173 7.203 178,794 +0.04(+0.53%)
Apr 17, 2014 7.165 7.165 7.165 7.165 214,971 +0.02(+0.21%)
Apr 16, 2014 7.135 7.165 7.135 7.150 135,603 +0.02(+0.21%)
Apr 15, 2014 7.120 7.158 7.120 7.135 112,149 +0.00(+0.00%)
Apr 14, 2014 7.150 7.165 7.120 7.135 197,657 -0.02(-0.21%)
Apr 11, 2014 7.165 7.180 7.135 7.150 103,726 -0.05(-0.73%)
Apr 10, 2014 7.180 7.226 7.174 7.203 175,564 +0.02(+0.32%)
Apr 09, 2014 7.188 7.203 7.165 7.180 169,739 -0.01(-0.11%)
Apr 08, 2014 7.165 7.195 7.165 7.188 181,076 +0.01(+0.10%)
Apr 07, 2014 7.173 7.188 7.150 7.180 217,484 +0.03(+0.42%)
Apr 04, 2014 7.135 7.173 7.128 7.150 179,506 +0.02(+0.21%)
Apr 03, 2014 7.120 7.165 7.113 7.135 140,592 +0.02(+0.21%)
Apr 02, 2014 7.158 7.180 7.090 7.120 244,697 -0.04(-0.53%)
Apr 01, 2014 7.165 7.180 7.143 7.158 151,112 -0.01(-0.11%)
Mar 31, 2014 7.135 7.173 7.135 7.165 86,236 +0.01(+0.11%)
Mar 28, 2014 7.158 7.195 7.150 7.158 49,940 +0.00(+0.00%)
Mar 27, 2014 7.188 7.210 7.158 7.158 171,808 -0.03(-0.42%)
Mar 26, 2014 7.128 7.203 7.120 7.188 139,039 +0.05(+0.74%)
Mar 25, 2014 7.143 7.158 7.113 7.135 195,504 -0.01(-0.11%)
Mar 24, 2014 7.120 7.143 7.075 7.143 100,434 +0.06(+0.85%)
Mar 21, 2014 7.045 7.098 7.045 7.083 93,806 +0.03(+0.43%)
Mar 20, 2014 7.075 7.085 7.007 7.052 235,754 -0.04(-0.53%)
Mar 19, 2014 7.135 7.165 7.075 7.090 177,058 -0.06(-0.84%)
Mar 18, 2014 7.150 7.173 7.135 7.150 90,158 +0.00(+0.00%)
Mar 17, 2014 7.143 7.188 7.143 7.150 159,935 +0.00(+0.00%)
Mar 14, 2014 7.188 7.188 7.150 7.150 115,441 -0.04(-0.52%)
Mar 13, 2014 7.158 7.203 7.158 7.188 185,623 +0.03(+0.42%)
Mar 12, 2014 7.150 7.188 7.128 7.158 209,139 -0.02(-0.21%)
Mar 11, 2014 7.180 7.203 7.150 7.173 135,026 +0.01(+0.10%)
Mar 10, 2014 7.067 7.165 7.067 7.165 109,474 +0.09(+1.28%)
Mar 07, 2014 7.150 7.150 7.067 7.075 245,687 -0.08(-1.05%)
Mar 06, 2014 7.210 7.226 7.150 7.150 144,485 -0.06(-0.84%)
Mar 05, 2014 7.188 7.271 7.188 7.210 234,581 +0.03(+0.42%)
Mar 04, 2014 7.173 7.218 7.173 7.180 107,797 +0.02(+0.21%)
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.