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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2003 7.081 7.097 7.036 7.097 209,457 +0.02(+0.21%)
May 29, 2003 7.066 7.081 7.029 7.081 64,967 +0.04(+0.54%)
May 28, 2003 7.089 7.089 7.044 7.044 64,835 -0.02(-0.32%)
May 27, 2003 7.081 7.081 7.029 7.066 108,103 -0.01(-0.11%)
May 23, 2003 7.036 7.081 7.036 7.074 93,812 +0.01(+0.11%)
May 22, 2003 7.066 7.066 7.021 7.066 87,593 +0.02(+0.21%)
May 21, 2003 7.059 7.081 7.029 7.051 146,607 +0.01(+0.11%)
May 20, 2003 6.991 7.059 6.991 7.044 103,339 +0.03(+0.43%)
May 19, 2003 7.021 7.021 6.983 7.013 122,790 -0.01(-0.11%)
May 16, 2003 6.998 7.021 6.998 7.021 109,690 +0.04(+0.54%)
May 15, 2003 6.953 6.991 6.953 6.983 64,703 +0.02(+0.22%)
May 14, 2003 6.930 6.998 6.930 6.968 112,337 -0.03(-0.43%)
May 13, 2003 6.983 6.998 6.961 6.998 190,668 +0.02(+0.32%)
May 12, 2003 6.938 6.983 6.938 6.976 279,056 +0.01(+0.11%)
May 09, 2003 6.991 6.991 6.930 6.968 112,866 -0.02(-0.22%)
May 08, 2003 6.953 6.991 6.938 6.983 104,133 +0.02(+0.22%)
May 07, 2003 6.930 7.006 6.930 6.968 193,315 +0.03(+0.44%)
May 06, 2003 6.908 6.938 6.877 6.938 181,406 +0.06(+0.88%)
May 05, 2003 6.847 6.908 6.847 6.877 150,179 +0.00(+0.00%)
May 02, 2003 6.855 6.877 6.847 6.877 72,377 +0.02(+0.33%)
May 01, 2003 6.855 6.870 6.832 6.855 131,523 +0.01(+0.11%)
Apr 30, 2003 6.862 6.870 6.825 6.847 134,831 +0.00(+0.00%)
Apr 29, 2003 6.870 6.870 6.817 6.847 71,451 -0.02(-0.22%)
Apr 28, 2003 6.855 6.870 6.832 6.862 60,601 +0.01(+0.11%)
Apr 25, 2003 6.817 6.862 6.802 6.855 59,145 +0.00(+0.00%)
Apr 24, 2003 6.855 6.855 6.825 6.855 99,370 +0.01(+0.11%)
Apr 23, 2003 6.847 6.855 6.825 6.847 91,960 +0.02(+0.33%)
Apr 22, 2003 6.825 6.832 6.764 6.825 99,105 +0.03(+0.44%)
Apr 21, 2003 6.825 6.825 6.772 6.794 126,362 -0.02(-0.22%)
Apr 17, 2003 6.779 6.840 6.756 6.809 134,566 +0.03(+0.45%)
Apr 16, 2003 6.779 6.779 6.749 6.779 42,606 +0.04(+0.56%)
Apr 15, 2003 6.787 6.794 6.741 6.741 78,199 -0.02(-0.34%)
Apr 14, 2003 6.764 6.779 6.741 6.764 88,520 -0.03(-0.44%)
Apr 11, 2003 6.779 6.794 6.696 6.794 80,845 +0.04(+0.56%)
Apr 10, 2003 6.749 6.764 6.719 6.756 75,685 +0.00(+0.00%)
Apr 09, 2003 6.696 6.756 6.696 6.756 64,306 +0.04(+0.56%)
Apr 08, 2003 6.704 6.726 6.688 6.719 30,168 +0.02(+0.23%)
Apr 07, 2003 6.756 6.756 6.673 6.704 71,980 -0.03(-0.45%)
Apr 04, 2003 6.719 6.734 6.696 6.734 105,853 +0.01(+0.11%)
Apr 03, 2003 6.794 6.794 6.688 6.726 137,874 -0.07(-1.00%)
Apr 02, 2003 6.809 6.809 6.756 6.794 61,395 -0.02(-0.22%)
Apr 01, 2003 6.809 6.809 6.764 6.809 74,891 +0.03(+0.45%)
Mar 31, 2003 6.772 6.817 6.749 6.779 193,447 +0.03(+0.45%)
Mar 28, 2003 6.719 6.756 6.719 6.749 40,753 +0.03(+0.45%)
Mar 27, 2003 6.696 6.726 6.688 6.719 73,700 +0.02(+0.34%)
Mar 26, 2003 6.696 6.719 6.658 6.696 114,586 -0.01(-0.11%)
Mar 25, 2003 6.704 6.726 6.673 6.704 134,566 +0.00(+0.00%)
Mar 24, 2003 6.711 6.711 6.666 6.704 63,644 +0.01(+0.11%)
Mar 21, 2003 6.704 6.704 6.658 6.696 126,230 -0.03(-0.45%)
Mar 20, 2003 6.734 6.734 6.688 6.726 74,759 +0.01(+0.11%)
Mar 19, 2003 6.741 6.749 6.688 6.719 134,963 +0.00(+0.00%)
Mar 18, 2003 6.726 6.734 6.696 6.719 75,817 -0.02(-0.22%)
Mar 17, 2003 6.704 6.756 6.688 6.734 106,912 +0.04(+0.56%)
Mar 14, 2003 6.726 6.726 6.688 6.696 58,748 -0.03(-0.45%)
Mar 13, 2003 6.719 6.734 6.688 6.726 80,713 -0.06(-0.89%)
Mar 12, 2003 6.809 6.817 6.764 6.787 80,448 -0.02(-0.22%)
Mar 11, 2003 6.787 6.809 6.779 6.802 135,889 +0.03(+0.45%)
Mar 10, 2003 6.756 6.779 6.704 6.772 143,828 +0.05(+0.79%)
Mar 07, 2003 6.726 6.756 6.704 6.719 77,802 +0.00(+0.00%)
Mar 06, 2003 6.681 6.726 6.658 6.719 97,914 -0.01(-0.11%)
Mar 05, 2003 6.749 6.764 6.711 6.726 56,367 -0.01(-0.11%)
Mar 04, 2003 6.741 6.741 6.711 6.734 54,249 +0.01(+0.11%)
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.