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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.160 +0.020 (+0.28%)
Official Closing Price Updated: 4:10 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 28, 2010 7.263 7.338 7.210 7.263 122,004 -0.07(-0.92%)
May 27, 2010 7.361 7.361 7.271 7.331 84,346 +0.04(+0.52%)
May 26, 2010 7.308 7.338 7.226 7.293 103,967 +0.04(+0.52%)
May 25, 2010 7.143 7.256 7.037 7.256 156,219 +0.05(+0.63%)
May 24, 2010 7.105 7.218 7.105 7.210 71,946 +0.05(+0.63%)
May 21, 2010 7.135 7.165 6.789 7.165 150,946 +0.02(+0.32%)
May 20, 2010 7.150 7.165 7.052 7.143 178,892 -0.05(-0.63%)
May 19, 2010 7.263 7.293 7.158 7.188 170,824 -0.09(-1.24%)
May 18, 2010 7.226 7.278 7.195 7.278 85,107 +0.11(+1.47%)
May 17, 2010 7.331 7.338 7.173 7.173 131,453 -0.18(-2.46%)
May 14, 2010 7.353 7.376 7.278 7.353 100,227 +0.02(+0.31%)
May 13, 2010 7.301 7.346 7.271 7.331 121,341 +0.04(+0.52%)
May 12, 2010 7.286 7.301 7.203 7.293 110,941 -0.01(-0.10%)
May 11, 2010 7.226 7.301 7.218 7.301 101,634 +0.09(+1.25%)
May 10, 2010 7.226 7.241 7.180 7.210 104,047 +0.06(+0.84%)
May 07, 2010 7.226 7.241 7.098 7.150 105,523 -0.05(-0.63%)
May 06, 2010 7.241 7.271 7.120 7.195 189,664 -0.08(-1.04%)
May 05, 2010 7.271 7.286 7.233 7.271 116,854 +0.00(+0.00%)
May 04, 2010 7.226 7.271 7.218 7.271 109,689 +0.04(+0.52%)
May 03, 2010 7.210 7.233 7.203 7.233 127,274 +0.05(+0.73%)
Apr 30, 2010 7.248 7.248 7.180 7.180 78,108 -0.05(-0.73%)
Apr 29, 2010 7.256 7.271 7.203 7.233 108,714 -0.02(-0.31%)
Apr 28, 2010 7.226 7.271 7.218 7.256 77,976 +0.05(+0.73%)
Apr 27, 2010 7.256 7.286 7.158 7.203 91,474 -0.08(-1.14%)
Apr 26, 2010 7.210 7.301 7.210 7.286 132,850 +0.08(+1.04%)
Apr 23, 2010 7.203 7.218 7.183 7.210 71,308 +0.02(+0.31%)
Apr 22, 2010 7.113 7.203 7.113 7.188 114,464 +0.05(+0.74%)
Apr 21, 2010 7.165 7.203 7.113 7.135 117,738 -0.05(-0.73%)
Apr 20, 2010 7.135 7.195 7.135 7.188 107,823 +0.07(+0.95%)
Apr 19, 2010 7.105 7.158 7.105 7.120 81,689 -0.02(-0.32%)
Apr 16, 2010 7.045 7.150 7.045 7.143 177,331 +0.08(+1.07%)
Apr 15, 2010 7.090 7.126 7.067 7.067 86,072 -0.02(-0.21%)
Apr 14, 2010 7.083 7.090 7.075 7.083 114,314 +0.00(+0.00%)
Apr 13, 2010 7.067 7.095 7.052 7.083 88,769 -0.02(-0.21%)
Apr 12, 2010 7.128 7.143 7.075 7.098 201,606 -0.05(-0.63%)
Apr 09, 2010 7.105 7.143 7.090 7.143 66,097 +0.04(+0.53%)
Apr 08, 2010 7.060 7.120 7.060 7.105 105,342 +0.02(+0.32%)
Apr 07, 2010 7.075 7.120 7.052 7.083 105,529 -0.02(-0.32%)
Apr 06, 2010 7.067 7.113 7.052 7.105 129,639 +0.03(+0.43%)
Apr 05, 2010 7.052 7.075 7.007 7.075 92,411 +0.06(+0.84%)
Apr 01, 2010 7.075 7.016 7.016 7.016 134,456 -0.05(-0.72%)
Mar 31, 2010 7.052 7.098 6.962 7.067 123,641 +0.05(+0.64%)
Mar 30, 2010 7.052 7.052 6.962 7.022 158,520 -0.02(-0.32%)
Mar 29, 2010 6.962 7.045 6.962 7.045 111,544 +0.07(+0.97%)
Mar 26, 2010 7.015 7.030 6.955 6.977 136,456 -0.05(-0.64%)
Mar 25, 2010 7.075 7.093 6.992 7.022 181,157 -0.06(-0.85%)
Mar 24, 2010 7.090 7.120 7.060 7.083 152,734 -0.02(-0.32%)
Mar 23, 2010 7.105 7.120 7.060 7.105 144,216 -0.01(-0.11%)
Mar 22, 2010 7.067 7.120 7.067 7.113 93,160 +0.01(+0.11%)
Mar 19, 2010 7.113 7.120 7.060 7.105 125,881 -0.01(-0.11%)
Mar 18, 2010 7.143 7.143 7.067 7.113 69,958 -0.02(-0.21%)
Mar 17, 2010 7.098 7.143 7.068 7.128 148,704 +0.02(+0.32%)
Mar 16, 2010 7.022 7.113 7.015 7.105 102,555 +0.07(+0.96%)
Mar 15, 2010 7.045 7.052 6.985 7.037 190,726 +0.01(+0.11%)
Mar 12, 2010 7.060 7.158 7.000 7.030 241,976 -0.09(-1.27%)
Mar 11, 2010 7.158 7.180 7.067 7.120 215,223 -0.08(-1.15%)
Mar 10, 2010 7.158 7.226 7.158 7.203 103,097 +0.02(+0.31%)
Mar 09, 2010 7.188 7.210 7.113 7.180 170,963 -0.03(-0.42%)
Mar 08, 2010 7.165 7.263 7.165 7.210 204,352 +0.02(+0.21%)
Mar 05, 2010 7.241 7.256 7.173 7.195 219,723 -0.08(-1.04%)
Mar 04, 2010 7.278 7.278 7.226 7.271 162,626 +0.00(+0.00%)
Mar 03, 2010 7.263 7.293 7.256 7.271 65,236 +0.02(+0.21%)
Mar 02, 2010 7.293 7.293 7.210 7.256 157,866 +0.01(+0.10%)
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.