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: 7:00 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 31, 2012 8.188 8.211 8.158 8.196 93,361 +0.01(+0.09%)
May 30, 2012 8.173 8.188 8.128 8.188 111,619 +0.04(+0.46%)
May 29, 2012 8.158 8.211 8.113 8.151 140,774 -0.04(-0.46%)
May 25, 2012 8.188 8.188 8.098 8.188 95,394 +0.01(+0.09%)
May 24, 2012 8.098 8.181 8.075 8.181 137,308 +0.06(+0.74%)
May 23, 2012 8.106 8.121 8.083 8.121 75,859 +0.02(+0.28%)
May 22, 2012 8.113 8.121 8.045 8.098 122,375 +0.00(+0.00%)
May 21, 2012 8.045 8.121 8.024 8.098 147,553 +0.05(+0.65%)
May 18, 2012 8.060 8.060 8.015 8.045 131,243 +0.02(+0.28%)
May 17, 2012 8.030 8.038 7.947 8.023 178,638 +0.01(+0.09%)
May 16, 2012 8.008 8.023 7.955 8.015 120,517 +0.02(+0.28%)
May 15, 2012 7.940 8.000 7.940 7.993 103,349 +0.04(+0.47%)
May 14, 2012 7.978 7.985 7.925 7.955 111,369 -0.04(-0.47%)
May 11, 2012 8.023 8.023 7.940 7.993 145,934 -0.03(-0.38%)
May 10, 2012 8.000 8.023 7.947 8.023 93,443 +0.04(+0.47%)
May 09, 2012 7.947 8.023 7.925 7.985 283,627 +0.05(+0.57%)
May 08, 2012 7.985 7.985 7.925 7.940 163,040 +0.01(+0.09%)
May 07, 2012 7.925 7.932 7.910 7.932 93,744 -0.02(-0.28%)
May 04, 2012 8.000 8.000 7.917 7.955 86,826 -0.02(-0.19%)
May 03, 2012 7.955 7.985 7.932 7.970 155,988 +0.01(+0.09%)
May 02, 2012 7.993 8.038 7.940 7.963 200,687 -0.06(-0.75%)
May 01, 2012 7.978 8.023 7.955 8.023 197,119 +0.05(+0.66%)
Apr 30, 2012 7.925 7.978 7.887 7.970 55,423 +0.01(+0.09%)
Apr 27, 2012 7.955 7.978 7.932 7.963 78,676 +0.00(+0.00%)
Apr 26, 2012 7.978 7.978 7.940 7.963 60,941 +0.02(+0.28%)
Apr 25, 2012 7.970 7.978 7.932 7.940 127,536 -0.02(-0.19%)
Apr 24, 2012 7.932 7.963 7.925 7.955 92,755 +0.02(+0.19%)
Apr 23, 2012 7.925 7.940 7.902 7.940 72,561 +0.02(+0.19%)
Apr 20, 2012 7.880 7.932 7.880 7.925 60,955 +0.04(+0.48%)
Apr 19, 2012 7.917 7.940 7.872 7.887 56,752 -0.02(-0.19%)
Apr 18, 2012 7.835 7.940 7.835 7.902 97,564 +0.07(+0.86%)
Apr 17, 2012 7.887 7.902 7.827 7.835 110,984 -0.05(-0.67%)
Apr 16, 2012 7.850 7.940 7.850 7.887 92,246 +0.02(+0.29%)
Apr 13, 2012 7.917 7.917 7.865 7.865 92,605 -0.05(-0.67%)
Apr 12, 2012 7.917 7.932 7.857 7.917 73,127 -0.01(-0.10%)
Apr 11, 2012 7.917 7.978 7.902 7.925 74,385 -0.01(-0.09%)
Apr 10, 2012 7.910 7.947 7.895 7.932 98,224 +0.01(+0.09%)
Apr 09, 2012 7.887 7.940 7.857 7.925 103,569 +0.05(+0.57%)
Apr 05, 2012 7.835 7.925 7.835 7.880 52,637 +0.03(+0.38%)
Apr 04, 2012 7.850 7.865 7.827 7.850 52,105 +0.02(+0.19%)
Apr 03, 2012 7.835 7.887 7.804 7.835 163,195 -0.02(-0.19%)
Apr 02, 2012 7.857 7.940 7.827 7.850 123,723 +0.01(+0.10%)
Mar 30, 2012 7.887 7.902 7.827 7.842 41,781 -0.01(-0.10%)
Mar 29, 2012 7.917 7.917 7.850 7.850 98,625 -0.04(-0.48%)
Mar 28, 2012 7.835 7.887 7.639 7.887 135,626 +0.08(+1.02%)
Mar 27, 2012 7.774 7.820 7.662 7.808 155,123 +0.06(+0.72%)
Mar 26, 2012 7.797 7.827 7.752 7.752 120,391 -0.05(-0.58%)
Mar 23, 2012 7.752 7.799 7.684 7.797 126,223 +0.05(+0.58%)
Mar 22, 2012 7.722 7.816 7.722 7.752 101,402 -0.05(-0.58%)
Mar 21, 2012 7.782 7.820 7.737 7.797 124,656 +0.07(+0.88%)
Mar 20, 2012 7.639 7.759 7.601 7.729 164,277 +0.13(+1.68%)
Mar 19, 2012 7.511 7.729 7.436 7.601 334,715 +0.02(+0.30%)
Mar 16, 2012 7.586 7.601 7.270 7.579 735,776 -0.05(-0.69%)
Mar 15, 2012 7.842 7.865 7.556 7.631 516,938 -0.27(-3.43%)
Mar 14, 2012 8.113 8.113 7.859 7.902 273,144 -0.20(-2.51%)
Mar 13, 2012 8.106 8.151 8.090 8.106 106,267 -0.02(-0.19%)
Mar 12, 2012 8.151 8.166 8.113 8.121 156,292 -0.02(-0.28%)
Mar 09, 2012 8.113 8.151 8.098 8.143 161,910 +0.06(+0.74%)
Mar 08, 2012 8.083 8.143 8.083 8.083 126,206 +0.00(+0.00%)
Mar 07, 2012 8.068 8.121 8.053 8.083 103,656 +0.01(+0.09%)
Mar 06, 2012 8.106 8.113 8.038 8.075 111,988 -0.03(-0.37%)
Mar 05, 2012 8.143 8.143 8.053 8.106 137,672 -0.04(-0.46%)
Mar 02, 2012 8.128 8.143 8.068 8.143 94,401 +0.02(+0.19%)
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.