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: 4:00 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, 2019 7.288 7.288 7.240 7.288 78,390 +0.04(+0.55%)
May 30, 2019 7.264 7.272 7.232 7.248 113,983 +0.00(+0.00%)
May 29, 2019 7.264 7.272 7.224 7.248 177,658 -0.01(-0.11%)
May 28, 2019 7.240 7.264 7.232 7.256 115,035 +0.00(+0.00%)
May 24, 2019 7.264 7.264 7.232 7.256 43,787 +0.02(+0.33%)
May 23, 2019 7.264 7.264 7.216 7.232 113,900 -0.01(-0.11%)
May 22, 2019 7.264 7.272 7.200 7.240 109,297 -0.02(-0.22%)
May 21, 2019 7.256 7.272 7.240 7.256 88,587 +0.00(+0.00%)
May 20, 2019 7.304 7.304 7.232 7.256 68,843 -0.02(-0.22%)
May 17, 2019 7.272 7.294 7.256 7.272 64,549 +0.01(+0.11%)
May 16, 2019 7.280 7.296 7.256 7.264 61,212 -0.01(-0.11%)
May 15, 2019 7.304 7.304 7.264 7.272 105,586 +0.01(+0.11%)
May 14, 2019 7.264 7.264 7.232 7.264 145,144 +0.01(+0.20%)
May 13, 2019 7.265 7.265 7.225 7.249 61,060 +0.02(+0.22%)
May 10, 2019 7.210 7.233 7.210 7.233 129,643 +0.02(+0.22%)
May 09, 2019 7.218 7.233 7.210 7.218 128,305 +0.01(+0.11%)
May 08, 2019 7.202 7.218 7.178 7.210 78,889 +0.03(+0.44%)
May 07, 2019 7.162 7.194 7.138 7.178 164,619 +0.03(+0.44%)
May 06, 2019 7.162 7.170 7.099 7.146 135,386 +0.02(+0.22%)
May 03, 2019 7.123 7.138 7.107 7.131 140,637 +0.03(+0.45%)
May 02, 2019 7.099 7.115 7.067 7.099 133,790 +0.00(+0.00%)
May 01, 2019 7.083 7.099 7.059 7.099 195,372 +0.05(+0.67%)
Apr 30, 2019 7.043 7.066 7.036 7.051 197,224 +0.01(+0.11%)
Apr 29, 2019 7.067 7.067 7.028 7.043 150,716 +0.02(+0.34%)
Apr 26, 2019 7.004 7.051 7.004 7.020 152,641 +0.02(+0.34%)
Apr 25, 2019 6.988 7.004 6.972 6.996 108,838 +0.01(+0.11%)
Apr 24, 2019 7.012 7.020 6.980 6.988 203,555 +0.01(+0.11%)
Apr 23, 2019 6.956 6.996 6.948 6.980 326,012 +0.02(+0.23%)
Apr 22, 2019 7.075 7.083 6.948 6.964 223,159 -0.06(-0.90%)
Apr 18, 2019 7.059 7.059 7.012 7.028 210,639 -0.02(-0.22%)
Apr 17, 2019 7.099 7.099 7.012 7.043 255,913 -0.04(-0.56%)
Apr 16, 2019 7.107 7.146 7.083 7.083 184,120 -0.03(-0.44%)
Apr 15, 2019 7.138 7.162 7.115 7.115 106,487 -0.04(-0.55%)
Apr 12, 2019 7.178 7.178 7.131 7.154 83,396 -0.02(-0.35%)
Apr 11, 2019 7.148 7.187 7.148 7.179 148,237 +0.01(+0.11%)
Apr 10, 2019 7.148 7.203 7.148 7.171 107,798 +0.02(+0.22%)
Apr 09, 2019 7.163 7.203 7.156 7.156 113,517 -0.02(-0.22%)
Apr 08, 2019 7.156 7.179 7.116 7.171 120,632 +0.02(+0.22%)
Apr 05, 2019 7.132 7.156 7.124 7.156 97,962 +0.02(+0.22%)
Apr 04, 2019 7.148 7.171 7.108 7.140 227,347 +0.00(+0.00%)
Apr 03, 2019 7.100 7.140 7.100 7.140 111,196 +0.03(+0.44%)
Apr 02, 2019 7.092 7.132 7.092 7.108 109,467 -0.01(-0.11%)
Apr 01, 2019 7.100 7.124 7.088 7.116 177,157 +0.02(+0.22%)
Mar 29, 2019 7.077 7.100 7.053 7.100 160,521 +0.01(+0.11%)
Mar 28, 2019 7.061 7.092 7.045 7.092 278,542 +0.03(+0.45%)
Mar 27, 2019 7.037 7.077 7.014 7.061 212,097 +0.02(+0.34%)
Mar 26, 2019 7.029 7.053 7.014 7.037 142,722 +0.00(+0.00%)
Mar 25, 2019 7.061 7.077 7.014 7.037 213,879 -0.03(-0.45%)
Mar 22, 2019 7.092 7.116 7.069 7.069 422,686 -0.02(-0.22%)
Mar 21, 2019 7.061 7.085 7.061 7.085 338,271 +0.03(+0.45%)
Mar 20, 2019 7.069 7.077 7.045 7.053 172,526 -0.03(-0.44%)
Mar 19, 2019 6.974 7.085 6.959 7.085 382,184 +0.12(+1.70%)
Mar 18, 2019 6.966 6.982 6.927 6.966 101,641 +0.00(+0.00%)
Mar 15, 2019 6.990 7.014 6.966 6.966 139,203 -0.02(-0.34%)
Mar 14, 2019 7.053 7.053 6.982 6.990 42,044 -0.04(-0.58%)
Mar 13, 2019 7.015 7.054 6.997 7.031 180,903 +0.01(+0.11%)
Mar 12, 2019 6.991 7.023 6.968 7.023 40,312 +0.04(+0.56%)
Mar 11, 2019 6.936 7.015 6.936 6.984 50,093 +0.02(+0.34%)
Mar 08, 2019 7.023 7.046 6.944 6.960 253,100 -0.07(-1.00%)
Mar 07, 2019 7.023 7.054 7.023 7.031 97,661 -0.01(-0.11%)
Mar 06, 2019 7.046 7.046 7.031 7.038 76,979 -0.01(-0.11%)
Mar 05, 2019 7.031 7.062 7.031 7.046 111,954 -0.01(-0.11%)
Mar 04, 2019 7.015 7.062 7.015 7.054 215,609 +0.00(+0.00%)
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.