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: 2:24 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, 2018 6.623 6.631 6.604 6.623 170,611 +0.04(+0.57%)
May 30, 2018 6.571 6.601 6.563 6.586 164,317 +0.00(+0.00%)
May 29, 2018 6.563 6.586 6.563 6.586 152,257 +0.04(+0.57%)
May 25, 2018 6.548 6.548 6.548 0 +0.02(+0.23%)
May 24, 2018 6.526 6.563 6.518 6.533 276,746 +0.01(+0.12%)
May 23, 2018 6.541 6.556 6.526 6.526 161,398 -0.02(-0.23%)
May 22, 2018 6.533 6.541 6.518 6.541 137,496 +0.02(+0.23%)
May 21, 2018 6.511 6.533 6.503 6.526 121,935 +0.03(+0.46%)
May 18, 2018 6.480 6.518 6.480 6.495 92,978 -0.01(-0.12%)
May 17, 2018 6.511 6.518 6.488 6.503 134,225 +0.02(+0.23%)
May 16, 2018 6.526 6.526 6.488 6.488 146,070 -0.02(-0.35%)
May 15, 2018 6.541 6.541 6.488 6.511 212,192 -0.01(-0.12%)
May 14, 2018 6.578 6.593 6.518 6.518 154,846 -0.06(-0.92%)
May 11, 2018 6.586 6.586 6.568 6.578 166,821 +0.01(+0.11%)
May 10, 2018 6.548 6.571 6.526 6.571 174,998 +0.04(+0.58%)
May 09, 2018 6.533 6.541 6.503 6.533 118,655 -0.02(-0.34%)
May 08, 2018 6.511 6.556 6.511 6.556 126,200 +0.04(+0.58%)
May 07, 2018 6.511 6.538 6.503 6.518 178,803 +0.00(+0.00%)
May 04, 2018 6.533 6.571 6.518 6.518 156,053 +0.01(+0.12%)
May 03, 2018 6.541 6.578 6.511 6.511 309,473 -0.05(-0.69%)
May 02, 2018 6.511 6.571 6.511 6.556 165,854 -0.01(-0.11%)
May 01, 2018 6.518 6.563 6.518 6.563 227,882 +0.03(+0.46%)
Apr 30, 2018 6.511 6.548 6.511 6.533 271,161 +0.00(+0.00%)
Apr 27, 2018 6.503 6.541 6.503 6.533 149,723 +0.02(+0.35%)
Apr 26, 2018 6.465 6.526 6.465 6.511 177,724 +0.02(+0.23%)
Apr 25, 2018 6.495 6.526 6.488 6.495 160,304 -0.03(-0.46%)
Apr 24, 2018 6.495 6.533 6.488 6.526 167,301 +0.00(+0.00%)
Apr 23, 2018 6.511 6.541 6.458 6.526 379,910 -0.01(-0.12%)
Apr 20, 2018 6.518 6.548 6.503 6.533 184,440 +0.00(+0.00%)
Apr 19, 2018 6.541 6.548 6.495 6.533 295,008 -0.02(-0.34%)
Apr 18, 2018 6.548 6.571 6.541 6.556 93,404 -0.02(-0.34%)
Apr 17, 2018 6.556 6.586 6.556 6.578 263,489 +0.01(+0.11%)
Apr 16, 2018 6.586 6.601 6.556 6.571 139,086 -0.02(-0.23%)
Apr 13, 2018 6.623 6.623 6.586 6.586 119,092 -0.07(-1.02%)
Apr 12, 2018 6.684 6.684 6.623 6.654 206,843 +0.00(+0.00%)
Apr 11, 2018 6.623 6.654 6.623 6.654 95,405 +0.03(+0.45%)
Apr 10, 2018 6.646 6.671 6.623 6.623 126,891 -0.05(-0.68%)
Apr 09, 2018 6.623 6.676 6.623 6.669 96,610 +0.02(+0.34%)
Apr 06, 2018 6.654 6.684 6.601 6.646 460,531 -0.01(-0.11%)
Apr 05, 2018 6.608 6.669 6.608 6.654 75,621 +0.03(+0.45%)
Apr 04, 2018 6.601 6.654 6.601 6.623 97,441 -0.01(-0.11%)
Apr 03, 2018 6.654 6.654 6.608 6.631 225,034 +0.02(+0.23%)
Apr 02, 2018 6.661 6.684 6.616 6.616 148,031 -0.05(-0.79%)
Mar 29, 2018 6.669 6.669 6.669 0 +0.03(+0.45%)
Mar 28, 2018 6.616 6.654 6.616 6.638 126,907 +0.00(+0.00%)
Mar 27, 2018 6.586 6.646 6.586 6.638 125,772 +0.04(+0.57%)
Mar 26, 2018 6.601 6.616 6.578 6.601 267,512 -0.02(-0.23%)
Mar 23, 2018 6.631 6.638 6.596 6.616 187,665 -0.02(-0.34%)
Mar 22, 2018 6.631 6.669 6.623 6.638 196,933 -0.01(-0.11%)
Mar 21, 2018 6.638 6.699 6.623 6.646 206,115 +0.00(+0.00%)
Mar 20, 2018 6.676 6.691 6.646 6.646 145,060 -0.05(-0.67%)
Mar 19, 2018 6.669 6.699 6.661 6.691 167,286 -0.01(-0.11%)
Mar 16, 2018 6.669 6.706 6.661 6.699 262,963 +0.01(+0.11%)
Mar 15, 2018 6.691 6.721 6.676 6.691 254,934 -0.02(-0.22%)
Mar 14, 2018 6.759 6.774 6.699 6.706 216,690 -0.07(-1.00%)
Mar 13, 2018 6.789 6.815 6.774 6.774 110,509 -0.02(-0.33%)
Mar 12, 2018 6.812 6.827 6.789 6.797 74,564 -0.02(-0.33%)
Mar 09, 2018 6.827 6.849 6.812 6.819 117,660 -0.02(-0.33%)
Mar 08, 2018 6.834 6.849 6.834 6.842 148,144 +0.01(+0.11%)
Mar 07, 2018 6.797 6.834 156,668 -0.02(-0.22%)
Mar 06, 2018 6.864 6.864 6.842 6.849 176,047 -0.02(-0.22%)
Mar 05, 2018 6.909 6.932 6.864 6.864 209,688 -0.05(-0.65%)
Mar 02, 2018 6.909 6.940 6.894 6.909 127,608 -0.04(-0.54%)
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.