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 31, 2017 7.308 7.369 7.286 7.316 119,122 -0.01(-0.10%)
May 30, 2017 7.346 7.346 7.271 7.323 110,385 -0.02(-0.31%)
May 26, 2017 7.301 7.353 7.293 7.346 156,499 +0.07(+0.93%)
May 25, 2017 7.331 7.331 7.263 7.278 96,349 -0.03(-0.41%)
May 24, 2017 7.278 7.331 7.271 7.308 174,720 +0.02(+0.31%)
May 23, 2017 7.301 7.301 7.263 7.286 66,598 +0.00(+0.00%)
May 22, 2017 7.263 7.293 7.248 7.286 125,504 +0.03(+0.41%)
May 19, 2017 7.241 7.256 7.203 7.256 79,139 +0.02(+0.31%)
May 18, 2017 7.278 7.308 7.233 7.233 41,108 -0.04(-0.52%)
May 17, 2017 7.316 7.331 7.271 7.271 106,959 -0.02(-0.21%)
May 16, 2017 7.301 7.301 7.263 7.286 98,848 +0.00(+0.00%)
May 15, 2017 7.278 7.293 7.256 7.286 79,676 +0.01(+0.10%)
May 12, 2017 7.226 7.286 7.226 7.278 135,334 +0.05(+0.73%)
May 11, 2017 7.203 7.241 7.195 7.226 387,343 -0.01(-0.10%)
May 10, 2017 7.286 7.286 7.218 7.233 107,177 -0.03(-0.41%)
May 09, 2017 7.263 7.263 7.218 7.263 62,740 +0.02(+0.21%)
May 08, 2017 7.271 7.286 7.248 7.248 50,437 -0.05(-0.62%)
May 05, 2017 7.278 7.293 7.241 7.293 197,477 +0.02(+0.31%)
May 04, 2017 7.301 7.301 7.263 7.271 124,159 -0.03(-0.41%)
May 03, 2017 7.308 7.323 7.278 7.301 204,237 +0.02(+0.21%)
May 02, 2017 7.278 7.301 7.271 7.286 95,388 -0.02(-0.21%)
May 01, 2017 7.301 7.301 7.256 7.301 191,748 +0.02(+0.21%)
Apr 28, 2017 7.278 7.286 7.248 7.286 137,934 +0.02(+0.31%)
Apr 27, 2017 7.241 7.278 7.233 7.263 132,759 +0.02(+0.21%)
Apr 26, 2017 7.226 7.271 7.226 7.248 133,763 +0.02(+0.21%)
Apr 25, 2017 7.271 7.285 7.165 7.233 304,801 -0.04(-0.52%)
Apr 24, 2017 7.308 7.308 7.271 7.271 99,771 -0.05(-0.72%)
Apr 21, 2017 7.293 7.323 7.293 7.323 67,358 +0.05(+0.62%)
Apr 20, 2017 7.308 7.323 7.278 7.278 130,328 -0.03(-0.41%)
Apr 19, 2017 7.323 7.361 7.308 7.308 118,824 -0.04(-0.51%)
Apr 18, 2017 7.316 7.346 7.305 7.346 141,547 +0.05(+0.72%)
Apr 17, 2017 7.331 7.331 7.293 7.293 157,627 -0.04(-0.51%)
Apr 13, 2017 7.338 7.338 7.301 7.331 58,816 +0.00(+0.00%)
Apr 12, 2017 7.301 7.331 7.278 7.331 159,999 +0.02(+0.31%)
Apr 11, 2017 7.301 7.308 7.248 7.308 80,473 -0.01(-0.10%)
Apr 10, 2017 7.271 7.316 7.263 7.316 148,978 +0.05(+0.62%)
Apr 07, 2017 7.286 7.316 7.238 7.271 157,072 -0.01(-0.10%)
Apr 06, 2017 7.263 7.323 7.263 7.278 88,826 +0.01(+0.10%)
Apr 05, 2017 7.271 7.278 7.250 7.271 86,175 -0.01(-0.10%)
Apr 04, 2017 7.293 7.303 7.271 7.278 44,415 -0.01(-0.10%)
Apr 03, 2017 7.301 7.323 7.263 7.286 82,430 +0.02(+0.21%)
Mar 31, 2017 7.256 7.286 7.241 7.271 83,178 +0.00(+0.00%)
Mar 30, 2017 7.263 7.308 7.248 7.271 123,189 +0.02(+0.21%)
Mar 29, 2017 7.218 7.293 7.218 7.256 101,144 +0.04(+0.52%)
Mar 28, 2017 7.263 7.263 7.188 7.218 220,253 -0.04(-0.52%)
Mar 27, 2017 7.226 7.256 7.203 7.256 112,063 +0.04(+0.52%)
Mar 24, 2017 7.195 7.218 7.180 7.218 74,137 +0.04(+0.52%)
Mar 23, 2017 7.226 7.233 7.165 7.180 128,570 -0.05(-0.63%)
Mar 22, 2017 7.195 7.233 7.173 7.226 120,204 +0.04(+0.52%)
Mar 21, 2017 7.173 7.195 7.165 7.188 89,465 +0.02(+0.32%)
Mar 20, 2017 7.135 7.195 7.135 7.165 118,830 +0.02(+0.32%)
Mar 17, 2017 7.105 7.173 7.105 7.143 105,303 +0.04(+0.53%)
Mar 16, 2017 7.150 7.158 7.075 7.105 225,811 -0.06(-0.83%)
Mar 15, 2017 7.083 7.173 7.075 7.165 173,750 +0.09(+1.27%)
Mar 14, 2017 7.052 7.119 7.031 7.075 192,793 +0.01(+0.11%)
Mar 13, 2017 7.188 7.188 7.067 7.067 247,902 -0.14(-1.98%)
Mar 10, 2017 7.188 7.218 7.135 7.210 239,582 +0.06(+0.84%)
Mar 09, 2017 7.271 7.293 7.143 7.150 251,162 -0.16(-2.16%)
Mar 08, 2017 7.323 7.331 7.301 7.308 151,493 -0.04(-0.51%)
Mar 07, 2017 7.338 7.369 7.338 7.346 116,573 +0.00(+0.00%)
Mar 06, 2017 7.346 7.369 7.338 7.346 101,017 -0.03(-0.41%)
Mar 03, 2017 7.384 7.411 7.338 7.376 114,815 +0.00(+0.00%)
Mar 02, 2017 7.436 7.436 7.376 7.376 151,427 -0.06(-0.81%)
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.