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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.150 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 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, 2003 7.052 7.067 7.007 7.067 210,336 +0.02(+0.21%)
May 29, 2003 7.037 7.052 6.999 7.052 65,240 +0.04(+0.54%)
May 28, 2003 7.059 7.059 7.014 7.014 65,107 -0.02(-0.32%)
May 27, 2003 7.052 7.052 6.999 7.037 108,556 -0.01(-0.11%)
May 23, 2003 7.007 7.052 7.007 7.044 94,206 +0.01(+0.11%)
May 22, 2003 7.037 7.037 6.992 7.037 87,961 +0.02(+0.21%)
May 21, 2003 7.029 7.052 6.999 7.022 147,222 +0.01(+0.11%)
May 20, 2003 6.962 7.029 6.962 7.014 103,773 +0.03(+0.43%)
May 19, 2003 6.992 6.992 6.954 6.984 123,305 -0.01(-0.11%)
May 16, 2003 6.969 6.992 6.969 6.992 110,151 +0.04(+0.54%)
May 15, 2003 6.924 6.962 6.924 6.954 64,974 +0.02(+0.22%)
May 14, 2003 6.901 6.969 6.901 6.939 112,808 -0.03(-0.43%)
May 13, 2003 6.954 6.969 6.931 6.969 191,468 +0.02(+0.33%)
May 12, 2003 6.909 6.954 6.909 6.947 280,227 +0.01(+0.11%)
May 09, 2003 6.962 6.962 6.901 6.939 113,340 -0.02(-0.22%)
May 08, 2003 6.924 6.962 6.909 6.954 104,570 +0.02(+0.22%)
May 07, 2003 6.901 6.977 6.901 6.939 194,126 +0.03(+0.44%)
May 06, 2003 6.879 6.909 6.849 6.909 182,167 +0.06(+0.88%)
May 05, 2003 6.819 6.879 6.819 6.849 150,809 +0.00(+0.00%)
May 02, 2003 6.826 6.849 6.819 6.849 72,681 +0.02(+0.33%)
May 01, 2003 6.826 6.841 6.804 6.826 132,075 +0.01(+0.11%)
Apr 30, 2003 6.834 6.841 6.796 6.819 135,396 +0.00(+0.00%)
Apr 29, 2003 6.841 6.841 6.788 6.819 71,751 -0.02(-0.22%)
Apr 28, 2003 6.826 6.841 6.804 6.834 60,855 +0.01(+0.11%)
Apr 25, 2003 6.788 6.834 6.773 6.826 59,393 +0.00(+0.00%)
Apr 24, 2003 6.826 6.826 6.796 6.826 99,787 +0.01(+0.11%)
Apr 23, 2003 6.819 6.826 6.796 6.819 92,346 +0.02(+0.33%)
Apr 22, 2003 6.796 6.804 6.736 6.796 99,521 +0.03(+0.44%)
Apr 21, 2003 6.796 6.796 6.743 6.766 126,892 -0.02(-0.22%)
Apr 17, 2003 6.751 6.811 6.728 6.781 135,131 +0.03(+0.45%)
Apr 16, 2003 6.751 6.751 6.721 6.751 42,784 +0.04(+0.56%)
Apr 15, 2003 6.758 6.766 6.713 6.713 78,527 -0.02(-0.34%)
Apr 14, 2003 6.736 6.751 6.713 6.736 88,891 -0.03(-0.45%)
Apr 11, 2003 6.751 6.766 6.668 6.766 81,184 +0.04(+0.56%)
Apr 10, 2003 6.721 6.736 6.691 6.728 76,002 +0.00(+0.00%)
Apr 09, 2003 6.668 6.728 6.668 6.728 64,575 +0.04(+0.56%)
Apr 08, 2003 6.676 6.698 6.661 6.691 30,294 +0.02(+0.23%)
Apr 07, 2003 6.728 6.728 6.645 6.676 72,282 -0.03(-0.45%)
Apr 04, 2003 6.691 6.706 6.668 6.706 106,297 +0.01(+0.11%)
Apr 03, 2003 6.766 6.766 6.661 6.698 138,452 -0.07(-1.00%)
Apr 02, 2003 6.781 6.781 6.728 6.766 61,652 -0.02(-0.22%)
Apr 01, 2003 6.781 6.781 6.736 6.781 75,205 +0.03(+0.45%)
Mar 31, 2003 6.743 6.788 6.721 6.751 194,259 +0.03(+0.45%)
Mar 28, 2003 6.691 6.728 6.691 6.721 40,924 +0.03(+0.45%)
Mar 27, 2003 6.668 6.698 6.661 6.691 74,009 +0.02(+0.34%)
Mar 26, 2003 6.668 6.691 6.630 6.668 115,067 -0.01(-0.11%)
Mar 25, 2003 6.676 6.698 6.645 6.676 135,131 +0.00(+0.00%)
Mar 24, 2003 6.683 6.683 6.638 6.676 63,911 +0.01(+0.11%)
Mar 21, 2003 6.676 6.676 6.630 6.668 126,760 -0.03(-0.45%)
Mar 20, 2003 6.706 6.706 6.661 6.698 75,072 +0.01(+0.11%)
Mar 19, 2003 6.713 6.721 6.661 6.691 135,529 +0.00(+0.00%)
Mar 18, 2003 6.698 6.706 6.668 6.691 76,135 -0.02(-0.22%)
Mar 17, 2003 6.676 6.728 6.661 6.706 107,360 +0.04(+0.56%)
Mar 14, 2003 6.698 6.698 6.661 6.668 58,995 -0.03(-0.45%)
Mar 13, 2003 6.691 6.706 6.661 6.698 81,052 -0.06(-0.89%)
Mar 12, 2003 6.781 6.788 6.736 6.758 80,786 -0.02(-0.22%)
Mar 11, 2003 6.758 6.781 6.751 6.773 136,459 +0.03(+0.45%)
Mar 10, 2003 6.728 6.751 6.676 6.743 144,432 +0.05(+0.79%)
Mar 07, 2003 6.698 6.728 6.676 6.691 78,128 +0.00(+0.00%)
Mar 06, 2003 6.653 6.698 6.630 6.691 98,325 -0.01(-0.11%)
Mar 05, 2003 6.721 6.736 6.683 6.698 56,603 -0.01(-0.11%)
Mar 04, 2003 6.713 6.713 6.683 6.706 54,477 +0.01(+0.11%)
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.