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 -0.070 (-0.99%)
Official Closing 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 28, 2010 7.294 7.369 7.241 7.294 121,494 -0.07(-0.92%)
May 27, 2010 7.392 7.392 7.301 7.362 83,993 +0.04(+0.52%)
May 26, 2010 7.339 7.369 7.256 7.324 103,532 +0.04(+0.52%)
May 25, 2010 7.173 7.286 7.067 7.286 155,566 +0.05(+0.63%)
May 24, 2010 7.135 7.248 7.135 7.241 71,645 +0.05(+0.63%)
May 21, 2010 7.165 7.195 6.817 7.195 150,315 +0.02(+0.32%)
May 20, 2010 7.180 7.195 7.082 7.173 178,144 -0.05(-0.63%)
May 19, 2010 7.294 7.324 7.188 7.218 170,111 -0.09(-1.24%)
May 18, 2010 7.256 7.309 7.226 7.309 84,751 +0.11(+1.47%)
May 17, 2010 7.362 7.369 7.203 7.203 130,904 -0.18(-2.46%)
May 14, 2010 7.384 7.407 7.309 7.384 99,808 +0.02(+0.31%)
May 13, 2010 7.331 7.377 7.301 7.362 120,834 +0.04(+0.52%)
May 12, 2010 7.316 7.331 7.233 7.324 110,477 -0.01(-0.10%)
May 11, 2010 7.256 7.331 7.248 7.331 101,209 +0.09(+1.25%)
May 10, 2010 7.256 7.271 7.210 7.241 103,612 +0.06(+0.84%)
May 07, 2010 7.256 7.271 7.127 7.180 105,082 -0.05(-0.63%)
May 06, 2010 7.271 7.301 7.150 7.226 188,872 -0.08(-1.04%)
May 05, 2010 7.301 7.316 7.263 7.301 116,366 +0.00(+0.00%)
May 04, 2010 7.256 7.301 7.248 7.301 109,231 +0.04(+0.52%)
May 03, 2010 7.241 7.263 7.233 7.263 126,742 +0.05(+0.73%)
Apr 30, 2010 7.279 7.279 7.210 7.210 77,782 -0.05(-0.73%)
Apr 29, 2010 7.286 7.301 7.233 7.263 108,260 -0.02(-0.31%)
Apr 28, 2010 7.256 7.301 7.248 7.286 77,651 +0.05(+0.73%)
Apr 27, 2010 7.286 7.316 7.188 7.233 91,092 -0.08(-1.14%)
Apr 26, 2010 7.241 7.331 7.241 7.316 132,295 +0.08(+1.04%)
Apr 23, 2010 7.233 7.248 7.213 7.241 71,010 +0.02(+0.31%)
Apr 22, 2010 7.142 7.233 7.142 7.218 113,986 +0.05(+0.74%)
Apr 21, 2010 7.195 7.233 7.142 7.165 117,246 -0.05(-0.73%)
Apr 20, 2010 7.165 7.226 7.165 7.218 107,372 +0.07(+0.95%)
Apr 19, 2010 7.135 7.188 7.135 7.150 81,347 -0.02(-0.32%)
Apr 16, 2010 7.074 7.180 7.074 7.173 176,590 +0.08(+1.06%)
Apr 15, 2010 7.120 7.156 7.097 7.097 85,712 -0.02(-0.21%)
Apr 14, 2010 7.112 7.120 7.105 7.112 113,837 +0.00(+0.00%)
Apr 13, 2010 7.097 7.124 7.082 7.112 88,398 -0.02(-0.21%)
Apr 12, 2010 7.158 7.173 7.105 7.127 200,764 -0.05(-0.63%)
Apr 09, 2010 7.135 7.173 7.120 7.173 65,821 +0.04(+0.53%)
Apr 08, 2010 7.090 7.150 7.090 7.135 104,902 +0.02(+0.32%)
Apr 07, 2010 7.105 7.150 7.082 7.112 105,088 -0.02(-0.32%)
Apr 06, 2010 7.097 7.142 7.082 7.135 129,097 +0.03(+0.43%)
Apr 05, 2010 7.082 7.105 7.037 7.105 92,024 +0.06(+0.84%)
Apr 01, 2010 7.105 7.046 7.046 7.046 133,894 -0.05(-0.72%)
Mar 31, 2010 7.082 7.127 6.991 7.097 123,124 +0.05(+0.64%)
Mar 30, 2010 7.082 7.082 6.991 7.052 157,858 -0.02(-0.32%)
Mar 29, 2010 6.991 7.074 6.991 7.074 111,078 +0.07(+0.97%)
Mar 26, 2010 7.044 7.059 6.984 7.006 135,886 -0.05(-0.64%)
Mar 25, 2010 7.105 7.123 7.022 7.052 180,400 -0.06(-0.85%)
Mar 24, 2010 7.120 7.150 7.090 7.112 152,096 -0.02(-0.32%)
Mar 23, 2010 7.135 7.150 7.090 7.135 143,614 -0.01(-0.11%)
Mar 22, 2010 7.097 7.150 7.097 7.142 92,771 +0.01(+0.11%)
Mar 19, 2010 7.142 7.150 7.090 7.135 125,355 -0.01(-0.11%)
Mar 18, 2010 7.173 7.173 7.097 7.142 69,666 -0.02(-0.21%)
Mar 17, 2010 7.127 7.173 7.097 7.158 148,083 +0.02(+0.32%)
Mar 16, 2010 7.052 7.142 7.044 7.135 102,126 +0.07(+0.96%)
Mar 15, 2010 7.074 7.082 7.014 7.067 189,929 +0.01(+0.11%)
Mar 12, 2010 7.090 7.188 7.029 7.059 240,965 -0.09(-1.27%)
Mar 11, 2010 7.188 7.210 7.097 7.150 214,324 -0.08(-1.15%)
Mar 10, 2010 7.188 7.256 7.188 7.233 102,666 +0.02(+0.31%)
Mar 09, 2010 7.218 7.241 7.142 7.210 170,248 -0.03(-0.42%)
Mar 08, 2010 7.195 7.294 7.195 7.241 203,498 +0.02(+0.21%)
Mar 05, 2010 7.271 7.286 7.203 7.226 218,805 -0.08(-1.04%)
Mar 04, 2010 7.309 7.309 7.256 7.301 161,946 +0.00(+0.00%)
Mar 03, 2010 7.294 7.324 7.286 7.301 64,964 +0.02(+0.21%)
Mar 02, 2010 7.324 7.324 7.241 7.286 157,207 +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.