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, 2013 7.805 7.895 7.624 7.677 301,132 -0.14(-1.73%)
May 30, 2013 7.956 8.038 7.813 7.813 295,105 -0.17(-2.17%)
May 29, 2013 8.038 8.099 7.918 7.986 301,211 -0.10(-1.21%)
May 28, 2013 8.144 8.174 8.084 8.084 139,085 -0.06(-0.74%)
May 24, 2013 8.189 8.227 8.144 8.144 115,901 -0.08(-0.92%)
May 23, 2013 8.227 8.249 8.166 8.219 107,201 +0.02(+0.28%)
May 22, 2013 8.242 8.272 8.189 8.196 141,910 -0.08(-1.00%)
May 21, 2013 8.264 8.279 8.219 8.279 111,086 -0.02(-0.18%)
May 20, 2013 8.181 8.302 8.181 8.294 149,559 +0.08(+0.97%)
May 17, 2013 8.166 8.242 8.166 8.215 127,942 +0.06(+0.78%)
May 16, 2013 8.174 8.234 8.136 8.151 177,381 -0.03(-0.37%)
May 15, 2013 8.227 8.249 8.174 8.181 122,613 -0.01(-0.09%)
May 13, 2013 8.279 8.279 8.181 8.189 127,501 -0.12(-1.45%)
May 10, 2013 8.257 8.309 8.257 8.309 253,343 +0.02(+0.27%)
May 09, 2013 8.264 8.309 8.264 8.287 167,872 -0.02(-0.27%)
May 08, 2013 8.279 8.309 8.249 8.309 234,265 +0.03(+0.36%)
May 07, 2013 8.257 8.309 8.257 8.279 106,214 -0.01(-0.09%)
May 06, 2013 8.257 8.287 8.249 8.287 157,108 +0.01(+0.09%)
May 03, 2013 8.287 8.317 8.279 8.279 151,610 -0.02(-0.27%)
May 02, 2013 8.279 8.324 8.279 8.302 140,298 +0.02(+0.27%)
May 01, 2013 8.249 8.317 8.249 8.279 189,622 +0.02(+0.27%)
Apr 30, 2013 8.249 8.279 8.212 8.257 152,367 -0.01(-0.09%)
Apr 29, 2013 8.287 8.324 8.234 8.264 218,959 -0.05(-0.54%)
Apr 26, 2013 8.264 8.309 8.242 8.309 72,408 +0.07(+0.82%)
Apr 25, 2013 8.309 8.347 8.196 8.242 233,857 -0.08(-0.99%)
Apr 24, 2013 8.370 8.370 8.294 8.324 61,165 -0.02(-0.18%)
Apr 23, 2013 8.324 8.385 8.309 8.339 164,365 +0.03(+0.36%)
Apr 22, 2013 8.317 8.317 8.257 8.309 83,545 +0.01(+0.09%)
Apr 19, 2013 8.272 8.309 8.249 8.302 90,371 +0.05(+0.64%)
Apr 18, 2013 8.279 8.355 8.249 8.249 164,500 -0.01(-0.09%)
Apr 17, 2013 8.264 8.332 8.234 8.257 84,297 -0.01(-0.09%)
Apr 16, 2013 8.249 8.294 8.174 8.264 162,072 +0.00(+0.00%)
Apr 15, 2013 8.279 8.294 8.234 8.264 125,897 -0.04(-0.45%)
Apr 12, 2013 8.294 8.324 8.227 8.302 100,861 +0.02(+0.18%)
Apr 11, 2013 8.287 8.332 8.234 8.287 69,295 -0.05(-0.63%)
Apr 10, 2013 8.317 8.385 8.317 8.339 96,396 +0.00(+0.00%)
Apr 09, 2013 8.294 8.347 8.264 8.339 128,537 +0.03(+0.36%)
Apr 08, 2013 8.309 8.385 8.279 8.309 111,082 -0.02(-0.27%)
Apr 05, 2013 8.196 8.370 8.196 8.332 125,958 +0.11(+1.37%)
Apr 04, 2013 8.196 8.226 8.144 8.219 118,728 +0.02(+0.28%)
Apr 03, 2013 8.166 8.257 8.128 8.196 123,693 +0.03(+0.37%)
Apr 02, 2013 8.227 8.227 8.159 8.166 178,794 -0.06(-0.73%)
Apr 01, 2013 8.181 8.257 8.166 8.227 183,351 +0.08(+1.02%)
Mar 28, 2013 8.136 8.204 8.114 8.144 175,665 +0.00(+0.00%)
Mar 27, 2013 8.084 8.144 8.069 8.144 114,080 +0.11(+1.31%)
Mar 26, 2013 8.023 8.114 8.001 8.038 171,105 -0.01(-0.09%)
Mar 25, 2013 8.061 8.106 8.001 8.046 161,241 -0.02(-0.28%)
Mar 22, 2013 8.061 8.106 8.031 8.069 161,413 -0.04(-0.46%)
Mar 21, 2013 8.136 8.174 8.046 8.106 247,013 -0.05(-0.65%)
Mar 20, 2013 8.053 8.166 8.053 8.159 163,096 +0.10(+1.21%)
Mar 19, 2013 8.061 8.121 8.008 8.061 228,481 +0.00(+0.00%)
Mar 18, 2013 7.843 8.129 7.843 8.061 374,167 +0.16(+2.00%)
Mar 15, 2013 7.993 8.003 7.828 7.903 377,259 -0.10(-1.31%)
Mar 14, 2013 8.227 8.264 7.933 8.008 657,933 -0.22(-2.66%)
Mar 13, 2013 8.279 8.287 8.227 8.227 166,731 -0.09(-1.09%)
Mar 12, 2013 8.355 8.355 8.242 8.317 258,874 -0.04(-0.45%)
Mar 11, 2013 8.392 8.452 8.347 8.355 204,839 -0.03(-0.36%)
Mar 08, 2013 8.505 8.528 8.362 8.385 255,681 -0.14(-1.59%)
Mar 07, 2013 8.513 8.543 8.498 8.520 177,066 +0.00(+0.00%)
Mar 06, 2013 8.505 8.550 8.505 8.520 95,405 +0.01(+0.09%)
Mar 05, 2013 8.490 8.550 8.485 8.513 86,842 +0.05(+0.53%)
Mar 04, 2013 8.498 8.550 8.467 8.467 96,762 -0.02(-0.27%)
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.