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 29, 2015 7.496 7.543 7.492 7.519 63,587 +0.02(+0.30%)
May 28, 2015 7.489 7.549 7.489 7.496 47,503 +0.00(+0.00%)
May 27, 2015 7.496 7.549 7.496 7.496 123,856 -0.02(-0.30%)
May 26, 2015 7.421 7.579 7.421 7.519 470,070 +0.08(+1.11%)
May 22, 2015 7.444 7.436 7.436 7.436 84,633 -0.02(-0.20%)
May 21, 2015 7.444 7.459 7.429 7.451 88,599 +0.01(+0.10%)
May 20, 2015 7.481 7.481 7.421 7.444 73,496 -0.01(-0.10%)
May 19, 2015 7.444 7.504 7.421 7.451 131,305 -0.03(-0.40%)
May 18, 2015 7.549 7.549 7.481 7.481 225,065 -0.08(-1.09%)
May 15, 2015 7.504 7.564 7.496 7.564 151,063 +0.08(+1.01%)
May 14, 2015 7.512 7.549 7.489 7.489 75,549 -0.05(-0.70%)
May 13, 2015 7.496 7.542 7.474 7.542 137,226 +0.01(+0.12%)
May 12, 2015 7.534 7.549 7.489 7.533 116,396 -0.02(-0.22%)
May 11, 2015 7.572 7.579 7.549 7.549 236,023 -0.02(-0.30%)
May 08, 2015 7.557 7.594 7.549 7.572 97,992 +0.02(+0.30%)
May 07, 2015 7.512 7.549 7.466 7.549 78,339 +0.05(+0.70%)
May 06, 2015 7.609 7.642 7.485 7.496 253,089 -0.13(-1.72%)
May 05, 2015 7.655 7.670 7.617 7.628 177,452 -0.03(-0.35%)
May 04, 2015 7.639 7.715 7.639 7.655 99,287 +0.01(+0.10%)
May 01, 2015 7.707 7.730 7.639 7.647 100,547 -0.06(-0.78%)
Apr 30, 2015 7.700 7.715 7.677 7.707 68,821 -0.03(-0.39%)
Apr 29, 2015 7.700 7.737 7.692 7.737 89,650 -0.02(-0.19%)
Apr 28, 2015 7.700 7.790 7.692 7.752 79,139 +0.04(+0.49%)
Apr 27, 2015 7.700 7.737 7.677 7.715 79,487 +0.04(+0.49%)
Apr 24, 2015 7.715 7.715 7.670 7.677 91,554 -0.02(-0.20%)
Apr 23, 2015 7.730 7.782 7.692 7.692 93,707 -0.03(-0.39%)
Apr 22, 2015 7.752 7.790 7.722 7.722 112,127 -0.05(-0.68%)
Apr 21, 2015 7.752 7.790 7.730 7.775 77,503 +0.01(+0.10%)
Apr 20, 2015 7.700 7.782 7.700 7.767 151,098 +0.05(+0.58%)
Apr 17, 2015 7.632 7.775 7.609 7.722 173,653 +0.06(+0.79%)
Apr 16, 2015 7.647 7.662 7.609 7.662 83,212 +0.01(+0.10%)
Apr 15, 2015 7.647 7.657 7.617 7.654 58,447 +0.01(+0.10%)
Apr 14, 2015 7.632 7.700 7.617 7.647 105,996 +0.04(+0.49%)
Apr 13, 2015 7.602 7.692 7.602 7.609 135,286 -0.04(-0.49%)
Apr 10, 2015 7.662 7.677 7.632 7.647 116,658 -0.02(-0.20%)
Apr 09, 2015 7.715 7.715 7.639 7.662 129,937 -0.06(-0.78%)
Apr 08, 2015 7.715 7.737 7.715 7.722 132,827 -0.02(-0.19%)
Apr 07, 2015 7.670 7.737 7.670 7.737 66,787 +0.07(+0.88%)
Apr 06, 2015 7.722 7.737 7.670 7.670 145,934 -0.02(-0.20%)
Apr 02, 2015 7.715 7.685 7.685 7.685 142,295 -0.05(-0.68%)
Apr 01, 2015 7.685 7.745 7.677 7.737 146,471 +0.10(+1.28%)
Mar 31, 2015 7.677 7.685 7.639 7.639 114,775 -0.05(-0.68%)
Mar 30, 2015 7.670 7.700 7.602 7.692 106,705 +0.00(+0.00%)
Mar 27, 2015 7.655 7.692 7.632 7.692 69,105 +0.03(+0.39%)
Mar 26, 2015 7.632 7.662 7.609 7.662 59,679 -0.01(-0.10%)
Mar 25, 2015 7.677 7.677 7.602 7.670 72,134 -0.02(-0.29%)
Mar 24, 2015 7.624 7.692 7.602 7.692 64,980 +0.05(+0.69%)
Mar 23, 2015 7.617 7.639 7.572 7.639 79,438 +0.03(+0.40%)
Mar 20, 2015 7.587 7.647 7.564 7.609 133,134 +0.02(+0.30%)
Mar 19, 2015 7.639 7.639 7.542 7.587 87,000 -0.05(-0.69%)
Mar 18, 2015 7.489 7.639 7.489 7.639 156,404 +0.15(+2.01%)
Mar 17, 2015 7.549 7.564 7.489 7.489 155,440 -0.03(-0.40%)
Mar 16, 2015 7.542 7.569 7.512 7.519 116,815 -0.01(-0.10%)
Mar 13, 2015 7.587 7.647 7.527 7.527 162,408 -0.07(-0.89%)
Mar 12, 2015 7.624 7.646 7.587 7.594 111,503 +0.00(+0.00%)
Mar 11, 2015 7.602 7.639 7.589 7.594 57,809 -0.05(-0.69%)
Mar 10, 2015 7.602 7.685 7.602 7.647 85,969 +0.05(+0.59%)
Mar 09, 2015 7.677 7.730 7.602 7.602 249,326 -0.05(-0.69%)
Mar 06, 2015 7.722 7.745 7.632 7.655 173,692 -0.11(-1.45%)
Mar 05, 2015 7.828 7.828 7.752 7.767 93,031 -0.04(-0.48%)
Mar 04, 2015 7.692 7.835 7.685 7.805 114,280 +0.12(+1.57%)
Mar 03, 2015 7.677 7.715 7.655 7.685 98,647 -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.