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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.140 UNCHANGED
Streaming Delayed Price Updated: 2:24 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, 2008 6.864 6.909 6.849 6.909 43,986 +0.00(+0.00%)
May 29, 2008 6.856 6.909 6.838 6.909 66,056 +0.06(+0.88%)
May 28, 2008 6.924 6.924 6.849 6.849 117,330 -0.04(-0.55%)
May 27, 2008 6.886 6.977 6.868 6.886 109,046 +0.00(+0.00%)
May 26, 2008 6.864 6.931 6.841 6.886 0 +0.00(+0.00%)
May 23, 2008 6.864 6.931 6.841 6.886 93,726 +0.02(+0.33%)
May 22, 2008 6.901 6.962 6.864 6.864 32,525 -0.02(-0.33%)
May 21, 2008 6.856 6.924 6.856 6.886 52,132 +0.02(+0.33%)
May 20, 2008 6.834 6.901 6.834 6.864 50,867 -0.02(-0.22%)
May 19, 2008 6.819 6.886 6.811 6.879 58,353 +0.07(+0.99%)
May 16, 2008 6.849 6.871 6.811 6.811 30,030 -0.07(-0.98%)
May 15, 2008 6.849 6.894 6.826 6.879 112,185 +0.00(+0.00%)
May 14, 2008 6.871 6.924 6.864 6.879 58,348 -0.02(-0.22%)
May 13, 2008 6.992 7.007 6.849 6.894 96,283 -0.04(-0.54%)
May 12, 2008 6.826 7.029 6.804 6.931 82,588 +0.12(+1.77%)
May 09, 2008 6.804 6.849 6.796 6.811 46,336 +0.02(+0.33%)
May 08, 2008 6.841 6.841 6.781 6.788 43,218 -0.02(-0.22%)
May 07, 2008 6.766 6.841 6.766 6.804 85,428 -0.01(-0.11%)
May 06, 2008 6.766 6.826 6.766 6.811 109,159 +0.03(+0.44%)
May 05, 2008 6.766 6.811 6.736 6.781 65,564 +0.02(+0.33%)
May 02, 2008 6.743 6.788 6.730 6.758 48,293 +0.02(+0.34%)
May 01, 2008 6.788 6.788 6.706 6.736 68,516 +0.04(+0.56%)
Apr 30, 2008 6.721 6.743 6.676 6.698 95,382 -0.02(-0.22%)
Apr 29, 2008 6.638 6.728 6.638 6.713 82,468 +0.03(+0.45%)
Apr 28, 2008 6.653 6.683 6.630 6.683 48,425 +0.03(+0.45%)
Apr 25, 2008 6.653 6.661 6.578 6.653 99,828 +0.04(+0.61%)
Apr 24, 2008 6.653 6.683 6.593 6.612 101,514 -0.06(-0.84%)
Apr 23, 2008 6.676 6.698 6.653 6.668 45,144 -0.01(-0.11%)
Apr 22, 2008 6.661 6.721 6.630 6.676 82,848 -0.01(-0.11%)
Apr 21, 2008 6.758 6.758 6.615 6.683 61,278 +0.02(+0.25%)
Apr 18, 2008 6.600 6.676 6.585 6.667 99,711 +0.03(+0.43%)
Apr 17, 2008 6.593 6.638 6.593 6.638 38,336 +0.01(+0.16%)
Apr 16, 2008 6.600 6.645 6.585 6.627 52,772 +0.04(+0.64%)
Apr 15, 2008 6.683 6.683 6.578 6.585 124,131 -0.08(-1.24%)
Apr 14, 2008 6.691 6.713 6.668 6.668 52,750 -0.02(-0.23%)
Apr 11, 2008 6.630 6.736 6.630 6.683 59,526 -0.04(-0.56%)
Apr 10, 2008 6.600 6.736 6.600 6.721 85,303 +0.09(+1.36%)
Apr 09, 2008 6.548 6.653 6.548 6.630 189,874 +0.05(+0.80%)
Apr 08, 2008 6.608 6.653 6.578 6.578 60,523 -0.05(-0.68%)
Apr 07, 2008 6.585 6.661 6.585 6.623 67,499 +0.02(+0.34%)
Apr 04, 2008 6.691 6.691 6.555 6.600 56,412 +0.02(+0.34%)
Apr 03, 2008 6.578 6.585 6.548 6.578 42,585 +0.02(+0.23%)
Apr 02, 2008 6.555 6.563 6.480 6.563 82,513 +0.02(+0.23%)
Apr 01, 2008 6.645 6.645 6.480 6.548 130,081 +0.04(+0.58%)
Mar 31, 2008 6.518 6.540 6.420 6.510 157,453 -0.01(-0.12%)
Mar 28, 2008 6.518 6.525 6.487 6.518 81,982 +0.00(+0.00%)
Mar 27, 2008 6.502 6.533 6.487 6.518 43,449 +0.03(+0.46%)
Mar 26, 2008 6.435 6.496 6.420 6.487 56,736 +0.02(+0.35%)
Mar 25, 2008 6.495 6.495 6.375 6.465 147,187 +0.03(+0.47%)
Mar 24, 2008 6.314 6.442 6.314 6.435 153,460 +0.16(+2.52%)
Mar 21, 2008 6.284 6.352 6.247 6.277 152,399 +0.00(+0.00%)
Mar 20, 2008 6.284 6.352 6.247 6.277 152,399 -0.05(-0.83%)
Mar 19, 2008 6.314 6.390 6.314 6.329 134,998 -0.01(-0.12%)
Mar 18, 2008 6.299 6.465 6.299 6.337 167,425 -0.02(-0.36%)
Mar 17, 2008 6.525 6.525 6.299 6.359 120,884 -0.14(-2.20%)
Mar 14, 2008 6.472 6.518 6.442 6.502 159,579 +0.00(+0.00%)
Mar 13, 2008 6.405 6.578 6.405 6.502 159,855 +0.04(+0.58%)
Mar 12, 2008 6.510 6.548 6.450 6.465 149,339 -0.11(-1.72%)
Mar 11, 2008 6.518 6.578 6.487 6.578 116,661 +0.08(+1.16%)
Mar 10, 2008 6.465 6.548 6.465 6.502 152,404 -0.01(-0.12%)
Mar 07, 2008 6.585 6.608 6.510 6.510 196,783 -0.09(-1.37%)
Mar 06, 2008 6.645 6.706 6.570 6.600 106,297 -0.09(-1.35%)
Mar 05, 2008 6.623 6.758 6.608 6.691 100,734 +0.06(+0.91%)
Mar 04, 2008 6.638 6.698 6.593 6.630 112,941 -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.