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 29, 2009 6.074 6.104 6.043 6.066 80,079 -0.01(-0.12%)
May 28, 2009 6.149 6.149 5.961 6.074 119,873 +0.05(+0.87%)
May 27, 2009 6.104 6.134 5.991 6.021 99,182 -0.03(-0.50%)
May 26, 2009 6.021 6.081 6.006 6.051 113,779 -0.02(-0.37%)
May 22, 2009 6.201 6.262 6.028 6.074 111,224 -0.17(-2.77%)
May 21, 2009 6.262 6.322 6.216 6.247 57,081 -0.11(-1.66%)
May 20, 2009 6.292 6.375 6.201 6.352 101,667 +0.06(+0.96%)
May 19, 2009 6.126 6.292 5.998 6.292 87,900 +0.16(+2.58%)
May 18, 2009 6.141 6.164 5.998 6.134 44,702 -0.04(-0.61%)
May 15, 2009 6.186 6.247 6.096 6.171 63,579 +0.10(+1.61%)
May 14, 2009 6.096 6.096 5.983 6.074 58,471 +0.00(+0.00%)
May 13, 2009 6.013 6.104 5.976 6.074 83,172 -0.05(-0.74%)
May 12, 2009 6.119 6.171 6.066 6.119 108,803 -0.03(-0.49%)
May 11, 2009 6.111 6.149 6.058 6.149 114,034 +0.03(+0.49%)
May 08, 2009 6.058 6.186 6.021 6.119 87,056 +0.04(+0.62%)
May 07, 2009 6.058 6.096 5.923 6.081 108,055 +0.14(+2.41%)
May 06, 2009 6.021 6.126 5.923 5.938 99,725 -0.08(-1.37%)
May 05, 2009 5.961 6.104 5.938 6.021 63,228 +0.08(+1.39%)
May 04, 2009 6.006 6.007 5.923 5.938 131,417 +0.02(+0.25%)
May 01, 2009 5.976 5.998 5.923 5.923 93,387 +0.00(+0.00%)
Apr 30, 2009 5.923 5.991 5.923 5.923 81,700 -0.05(-0.76%)
Apr 29, 2009 5.915 5.976 5.863 5.968 97,133 +0.02(+0.38%)
Apr 28, 2009 5.878 5.961 5.833 5.946 65,127 +0.14(+2.33%)
Apr 27, 2009 5.810 5.908 5.810 5.810 54,590 -0.04(-0.64%)
Apr 24, 2009 5.870 5.870 5.772 5.848 37,443 +0.05(+0.78%)
Apr 23, 2009 5.750 5.878 5.629 5.803 76,538 +0.12(+2.12%)
Apr 22, 2009 5.840 5.840 5.629 5.682 48,369 -0.04(-0.66%)
Apr 21, 2009 5.607 5.750 5.592 5.720 72,214 +0.11(+1.88%)
Apr 20, 2009 5.697 5.697 5.599 5.614 48,220 -0.08(-1.32%)
Apr 17, 2009 5.584 5.788 5.584 5.690 67,861 +0.11(+2.02%)
Apr 16, 2009 5.660 5.878 5.569 5.577 101,107 -0.02(-0.40%)
Apr 15, 2009 5.539 5.667 5.494 5.599 79,595 +0.07(+1.22%)
Apr 14, 2009 5.532 5.554 5.434 5.532 93,466 -0.04(-0.68%)
Apr 13, 2009 5.645 5.645 5.502 5.569 77,467 -0.16(-2.76%)
Apr 09, 2009 5.870 5.870 5.667 5.727 69,723 -0.14(-2.31%)
Apr 08, 2009 5.825 5.953 5.757 5.863 84,898 -0.03(-0.51%)
Apr 07, 2009 5.833 5.908 5.727 5.893 60,864 +0.02(+0.38%)
Apr 06, 2009 5.833 5.870 5.697 5.870 39,016 +0.05(+0.91%)
Apr 03, 2009 5.803 5.885 5.682 5.818 84,225 +0.00(+0.00%)
Apr 02, 2009 5.607 5.923 5.607 5.818 126,415 +0.26(+4.74%)
Apr 01, 2009 5.772 5.772 5.517 5.554 132,924 -0.11(-1.99%)
Mar 31, 2009 5.645 5.682 5.569 5.667 120,419 +0.14(+2.45%)
Mar 30, 2009 5.652 5.652 5.494 5.532 111,069 +0.05(+0.96%)
Mar 26, 2009 5.419 5.494 5.419 5.479 37,214 +0.05(+0.97%)
Mar 25, 2009 5.532 5.637 5.404 5.426 110,410 -0.11(-1.90%)
Mar 24, 2009 5.697 6.021 5.456 5.532 58,263 +0.01(+0.14%)
Mar 23, 2009 5.585 5.585 5.464 5.524 89,546 -0.01(-0.14%)
Mar 20, 2009 5.381 5.569 5.343 5.532 60,969 +0.15(+2.80%)
Mar 19, 2009 5.449 5.449 5.366 5.381 47,885 +0.00(+0.00%)
Mar 18, 2009 5.343 5.456 5.223 5.381 81,909 +0.02(+0.42%)
Mar 17, 2009 5.449 5.532 5.343 5.359 64,967 -0.13(-2.33%)
Mar 16, 2009 5.381 5.532 5.343 5.486 103,179 +0.12(+2.24%)
Mar 13, 2009 5.351 5.419 5.283 5.366 0 +0.01(+0.14%)
Mar 12, 2009 5.231 5.359 5.208 5.359 65,176 +0.07(+1.28%)
Mar 11, 2009 5.321 5.396 5.268 5.291 162,359 -0.11(-2.09%)
Mar 10, 2009 5.170 5.456 5.170 5.404 90,556 +0.22(+4.21%)
Mar 09, 2009 5.268 5.381 5.103 5.185 152,222 -0.23(-4.17%)
Mar 06, 2009 5.396 5.479 5.276 5.411 0 -0.01(-0.14%)
Mar 05, 2009 5.306 5.464 5.306 5.419 56,685 -0.11(-2.04%)
Mar 04, 2009 5.411 5.637 5.366 5.532 84,977 +0.22(+4.11%)
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.