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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.070 -0.050 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2007 7.490 7.581 7.483 7.520 44,852 +0.03(+0.40%)
May 30, 2007 7.467 7.551 7.460 7.491 56,759 -0.03(-0.40%)
May 29, 2007 7.528 7.566 7.460 7.520 74,224 +0.02(+0.20%)
May 25, 2007 7.467 7.505 7.452 7.505 58,215 +0.04(+0.51%)
May 24, 2007 7.483 7.551 7.467 7.467 66,815 -0.05(-0.70%)
May 23, 2007 7.543 7.558 7.475 7.520 48,424 -0.03(-0.40%)
May 22, 2007 7.596 7.626 7.551 7.551 147,522 -0.08(-1.09%)
May 21, 2007 7.634 7.672 7.588 7.634 52,261 +0.00(+0.00%)
May 18, 2007 7.619 7.694 7.604 7.634 46,572 +0.00(+0.00%)
May 17, 2007 7.611 7.641 7.604 7.634 69,328 +0.01(+0.10%)
May 16, 2007 7.634 7.694 7.611 7.626 108,359 +0.01(+0.09%)
May 15, 2007 7.596 7.641 7.589 7.619 107,565 +0.01(+0.11%)
May 14, 2007 7.626 7.626 7.573 7.611 79,119 -0.01(-0.10%)
May 11, 2007 7.588 7.641 7.573 7.619 90,630 -0.02(-0.30%)
May 10, 2007 7.604 7.687 7.604 7.641 100,685 +0.04(+0.50%)
May 09, 2007 7.596 7.664 7.581 7.604 233,125 -0.03(-0.40%)
May 08, 2007 7.672 7.694 7.611 7.634 108,227 -0.07(-0.88%)
May 07, 2007 7.656 7.717 7.656 7.702 34,929 +0.04(+0.49%)
May 04, 2007 7.694 7.709 7.664 7.664 57,156 +0.00(+0.00%)
May 03, 2007 7.683 7.740 7.664 7.664 89,439 -0.05(-0.69%)
May 02, 2007 7.709 7.724 7.672 7.717 51,335 +0.01(+0.10%)
May 01, 2007 7.656 7.709 7.649 7.709 76,605 +0.05(+0.69%)
Apr 30, 2007 7.649 7.694 7.649 7.656 41,544 -0.01(-0.10%)
Apr 27, 2007 7.634 7.694 7.604 7.664 107,036 +0.02(+0.30%)
Apr 26, 2007 7.649 7.672 7.626 7.641 88,513 -0.03(-0.39%)
Apr 25, 2007 7.672 7.679 7.634 7.672 64,962 -0.02(-0.20%)
Apr 24, 2007 7.687 7.709 7.649 7.687 77,928 +0.00(+0.00%)
Apr 23, 2007 7.672 7.687 7.634 7.687 66,153 +0.01(+0.10%)
Apr 20, 2007 7.634 7.709 7.634 7.679 105,316 +0.03(+0.40%)
Apr 19, 2007 7.634 7.672 7.621 7.649 95,393 +0.00(+0.00%)
Apr 18, 2007 7.664 7.664 7.604 7.649 64,433 -0.02(-0.20%)
Apr 17, 2007 7.649 7.687 7.634 7.664 100,288 +0.01(+0.10%)
Apr 16, 2007 7.634 7.672 7.634 7.656 106,507 +0.00(+0.00%)
Apr 13, 2007 7.679 7.687 7.645 7.656 65,492 -0.04(-0.49%)
Apr 12, 2007 7.664 7.709 7.634 7.694 84,941 -0.02(-0.20%)
Apr 11, 2007 7.687 7.747 7.687 7.709 58,479 +0.00(+0.00%)
Apr 10, 2007 7.656 7.762 7.656 7.709 107,830 +0.05(+0.59%)
Apr 09, 2007 7.649 7.709 7.641 7.664 66,285 -0.02(-0.29%)
Apr 05, 2007 7.649 7.694 7.641 7.687 93,673 +0.01(+0.10%)
Apr 04, 2007 7.604 7.702 7.596 7.679 96,451 +0.08(+0.99%)
Apr 03, 2007 7.604 7.634 7.596 7.604 62,845 -0.02(-0.20%)
Apr 02, 2007 7.528 7.634 7.528 7.619 83,882 +0.06(+0.80%)
Mar 30, 2007 7.581 7.588 7.558 7.558 31,356 -0.02(-0.30%)
Mar 29, 2007 7.543 7.581 7.528 7.581 60,993 +0.03(+0.40%)
Mar 28, 2007 7.551 7.581 7.538 7.551 36,384 +0.01(+0.10%)
Mar 27, 2007 7.528 7.573 7.490 7.543 152,285 -0.02(-0.20%)
Mar 26, 2007 7.498 7.558 7.498 7.558 102,670 +0.05(+0.70%)
Mar 23, 2007 7.490 7.535 7.445 7.505 134,556 +0.02(+0.20%)
Mar 22, 2007 7.483 7.520 7.483 7.490 111,270 +0.01(+0.10%)
Mar 21, 2007 7.483 7.528 7.467 7.483 103,331 +0.01(+0.10%)
Mar 20, 2007 7.483 7.528 7.475 7.475 80,707 -0.04(-0.50%)
Mar 19, 2007 7.498 7.528 7.475 7.513 40,353 +0.00(+0.00%)
Mar 16, 2007 7.513 7.528 7.490 7.513 61,125 +0.00(+0.00%)
Mar 15, 2007 7.520 7.520 7.492 7.513 37,442 -0.01(-0.10%)
Mar 14, 2007 7.558 7.558 7.483 7.520 172,793 -0.10(-1.29%)
Mar 13, 2007 7.634 7.626 7.513 7.619 92,747 -0.02(-0.20%)
Mar 12, 2007 7.581 7.634 7.566 7.634 39,824 +0.04(+0.50%)
Mar 09, 2007 7.558 7.596 7.505 7.596 104,522 +0.04(+0.50%)
Mar 08, 2007 7.528 7.558 7.520 7.558 35,855 +0.02(+0.20%)
Mar 07, 2007 7.535 7.543 7.505 7.543 30,959 +0.01(+0.10%)
Mar 06, 2007 7.513 7.535 7.460 7.535 73,298 +0.01(+0.10%)
Mar 05, 2007 7.528 7.551 7.498 7.528 78,590 +0.00(+0.00%)
Mar 02, 2007 7.513 7.528 7.483 7.528 46,175 +0.03(+0.40%)
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.