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, 2002 6.578 6.631 6.548 6.616 195,838 +0.06(+0.92%)
May 28, 2002 6.556 6.601 6.541 6.556 53,410 +0.02(+0.23%)
May 27, 2002 6.548 6.563 6.533 6.541 38,264 +0.00(+0.00%)
May 24, 2002 6.548 6.563 6.533 6.541 38,264 +0.00(+0.00%)
May 23, 2002 6.511 6.556 6.511 6.541 38,662 +0.02(+0.23%)
May 22, 2002 6.548 6.556 6.518 6.526 57,795 -0.04(-0.57%)
May 21, 2002 6.533 6.601 6.518 6.563 66,165 +0.04(+0.58%)
May 20, 2002 6.563 6.601 6.503 6.526 85,164 -0.02(-0.34%)
May 17, 2002 6.541 6.548 6.511 6.548 57,263 -0.02(-0.34%)
May 16, 2002 6.518 6.586 6.518 6.571 59,123 -0.01(-0.11%)
May 15, 2002 6.541 6.578 6.533 6.578 42,781 +0.04(+0.58%)
May 14, 2002 6.571 6.571 6.526 6.541 66,431 -0.04(-0.57%)
May 13, 2002 6.541 6.601 6.533 6.578 59,389 +0.03(+0.46%)
May 10, 2002 6.548 6.578 6.533 6.548 87,689 -0.02(-0.34%)
May 09, 2002 6.571 6.601 6.533 6.571 106,555 -0.02(-0.23%)
May 08, 2002 6.586 6.586 6.548 6.586 71,745 +0.00(+0.00%)
May 07, 2002 6.586 6.608 6.578 6.586 53,809 -0.01(-0.11%)
May 06, 2002 6.571 6.616 6.571 6.593 66,431 +0.02(+0.34%)
May 03, 2002 6.571 6.578 6.541 6.571 21,922 +0.00(+0.00%)
May 02, 2002 6.571 6.593 6.533 6.571 95,527 -0.02(-0.23%)
May 01, 2002 6.586 6.608 6.556 6.586 35,739 -0.03(-0.46%)
Apr 30, 2002 6.578 6.616 6.548 6.616 178,301 +0.07(+1.03%)
Apr 29, 2002 6.458 6.556 6.458 6.548 64,039 +0.03(+0.46%)
Apr 26, 2002 6.541 6.571 6.511 6.518 71,347 +0.02(+0.35%)
Apr 25, 2002 6.503 6.533 6.480 6.495 52,613 +0.01(+0.12%)
Apr 24, 2002 6.420 6.488 6.413 6.488 97,255 +0.09(+1.41%)
Apr 23, 2002 6.413 6.435 6.398 6.398 73,339 -0.03(-0.47%)
Apr 22, 2002 6.435 6.443 6.413 6.428 63,641 +0.01(+0.12%)
Apr 19, 2002 6.428 6.428 6.398 6.420 61,648 +0.01(+0.12%)
Apr 18, 2002 6.458 6.458 6.398 6.413 56,466 +0.02(+0.24%)
Apr 17, 2002 6.405 6.420 6.398 6.398 56,599 -0.03(-0.47%)
Apr 16, 2002 6.443 6.473 6.405 6.428 161,161 +0.02(+0.35%)
Apr 15, 2002 6.383 6.428 6.383 6.405 66,165 -0.08(-1.28%)
Apr 12, 2002 6.420 6.488 6.420 6.488 56,333 +0.07(+1.06%)
Apr 11, 2002 6.405 6.465 6.405 6.420 83,171 -0.02(-0.23%)
Apr 10, 2002 6.420 6.450 6.405 6.435 78,654 -0.02(-0.23%)
Apr 09, 2002 6.458 6.465 6.420 6.450 59,123 -0.01(-0.12%)
Apr 08, 2002 6.488 6.511 6.443 6.458 62,312 -0.04(-0.58%)
Apr 05, 2002 6.450 6.511 6.450 6.495 54,739 +0.06(+0.94%)
Apr 04, 2002 6.533 6.578 6.435 6.435 83,304 -0.10(-1.50%)
Apr 03, 2002 6.518 6.541 6.473 6.533 55,935 +0.01(+0.12%)
Apr 02, 2002 6.435 6.526 6.435 6.526 119,310 +0.09(+1.40%)
Apr 01, 2002 6.285 6.450 6.285 6.435 1,700,636 +0.11(+1.66%)
Mar 29, 2002 6.383 6.383 6.285 6.330 102,303 +0.00(+0.00%)
Mar 28, 2002 6.383 6.383 6.285 6.330 102,303 -0.05(-0.83%)
Mar 27, 2002 6.383 6.435 6.360 6.383 103,101 -0.05(-0.70%)
Mar 26, 2002 6.322 6.435 6.322 6.428 106,821 +0.13(+2.03%)
Mar 25, 2002 6.322 6.330 6.202 6.300 168,070 -0.02(-0.36%)
Mar 22, 2002 6.292 6.398 6.292 6.322 139,239 +0.03(+0.48%)
Mar 21, 2002 6.322 6.345 6.255 6.292 231,446 -0.08(-1.18%)
Mar 20, 2002 6.450 6.458 6.367 6.367 169,930 -0.10(-1.51%)
Mar 19, 2002 6.488 6.578 6.465 6.465 82,773 -0.02(-0.35%)
Mar 18, 2002 6.458 6.488 6.450 6.488 101,772 +0.02(+0.23%)
Mar 15, 2002 6.443 6.480 6.443 6.473 112,534 +0.03(+0.47%)
Mar 14, 2002 6.428 6.480 6.398 6.443 174,713 -0.04(-0.58%)
Mar 13, 2002 6.593 6.623 6.443 6.480 149,868 -0.12(-1.82%)
Mar 12, 2002 6.548 6.654 6.548 6.601 93,136 +0.05(+0.80%)
Mar 11, 2002 6.518 6.623 6.518 6.548 144,421 -0.01(-0.11%)
Mar 08, 2002 6.729 6.729 6.548 6.556 131,135 -0.21(-3.11%)
Mar 07, 2002 6.804 6.804 6.736 6.766 64,571 -0.06(-0.88%)
Mar 06, 2002 6.804 6.834 6.804 6.827 6,842,405 +0.00(+0.00%)
Mar 05, 2002 6.812 6.842 6.804 6.827 67,892 +0.02(+0.22%)
Mar 04, 2002 6.834 6.842 6.797 6.812 55,270 -0.04(-0.55%)
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.