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, 2012 8.223 8.246 8.193 8.231 92,964 +0.01(+0.09%)
May 30, 2012 8.208 8.223 8.163 8.223 111,144 +0.04(+0.46%)
May 29, 2012 8.193 8.246 8.148 8.185 140,175 -0.04(-0.46%)
May 25, 2012 8.223 8.223 8.133 8.223 94,988 +0.01(+0.09%)
May 24, 2012 8.133 8.216 8.110 8.216 136,724 +0.06(+0.74%)
May 23, 2012 8.140 8.155 8.117 8.155 75,536 +0.02(+0.28%)
May 22, 2012 8.148 8.155 8.080 8.133 121,854 +0.00(+0.00%)
May 21, 2012 8.080 8.155 8.058 8.133 146,925 +0.05(+0.65%)
May 18, 2012 8.095 8.095 8.049 8.080 130,685 +0.02(+0.28%)
May 17, 2012 8.065 8.072 7.981 8.057 177,878 +0.01(+0.09%)
May 16, 2012 8.042 8.057 7.989 8.049 120,005 +0.02(+0.28%)
May 15, 2012 7.974 8.034 7.974 8.027 102,909 +0.04(+0.47%)
May 14, 2012 8.012 8.019 7.959 7.989 110,895 -0.04(-0.47%)
May 11, 2012 8.057 8.057 7.974 8.027 145,314 -0.03(-0.38%)
May 10, 2012 8.034 8.057 7.981 8.057 93,046 +0.04(+0.47%)
May 09, 2012 7.981 8.057 7.959 8.019 282,421 +0.05(+0.57%)
May 08, 2012 8.019 8.019 7.959 7.974 162,347 +0.01(+0.09%)
May 07, 2012 7.959 7.966 7.944 7.966 93,345 -0.02(-0.28%)
May 04, 2012 8.034 8.034 7.951 7.989 86,457 -0.02(-0.19%)
May 03, 2012 7.989 8.019 7.966 8.004 155,324 +0.01(+0.09%)
May 02, 2012 8.027 8.072 7.974 7.997 199,834 -0.06(-0.75%)
May 01, 2012 8.012 8.057 7.989 8.057 196,281 +0.05(+0.66%)
Apr 30, 2012 7.959 8.012 7.921 8.004 55,187 +0.01(+0.09%)
Apr 27, 2012 7.989 8.012 7.966 7.997 78,341 +0.00(+0.00%)
Apr 26, 2012 8.012 8.012 7.974 7.997 60,682 +0.02(+0.28%)
Apr 25, 2012 8.004 8.012 7.966 7.974 126,993 -0.02(-0.19%)
Apr 24, 2012 7.966 7.997 7.959 7.989 92,360 +0.02(+0.19%)
Apr 23, 2012 7.959 7.974 7.936 7.974 72,252 +0.02(+0.19%)
Apr 20, 2012 7.913 7.966 7.913 7.959 60,695 +0.04(+0.48%)
Apr 19, 2012 7.951 7.974 7.906 7.921 56,511 -0.02(-0.19%)
Apr 18, 2012 7.868 7.974 7.868 7.936 97,149 +0.07(+0.86%)
Apr 17, 2012 7.921 7.936 7.861 7.868 110,512 -0.05(-0.67%)
Apr 16, 2012 7.883 7.974 7.883 7.921 91,854 +0.02(+0.29%)
Apr 13, 2012 7.951 7.951 7.898 7.898 92,211 -0.05(-0.67%)
Apr 12, 2012 7.951 7.966 7.891 7.951 72,816 -0.01(-0.09%)
Apr 11, 2012 7.951 8.012 7.936 7.959 74,069 -0.01(-0.09%)
Apr 10, 2012 7.944 7.981 7.929 7.966 97,806 +0.01(+0.09%)
Apr 09, 2012 7.921 7.974 7.891 7.959 103,129 +0.05(+0.57%)
Apr 05, 2012 7.868 7.959 7.868 7.913 52,413 +0.03(+0.38%)
Apr 04, 2012 7.883 7.898 7.861 7.883 51,884 +0.02(+0.19%)
Apr 03, 2012 7.868 7.921 7.838 7.868 162,500 -0.02(-0.19%)
Apr 02, 2012 7.891 7.974 7.861 7.883 123,197 +0.01(+0.10%)
Mar 30, 2012 7.921 7.936 7.861 7.876 41,603 -0.01(-0.10%)
Mar 29, 2012 7.951 7.951 7.883 7.883 98,206 -0.04(-0.48%)
Mar 28, 2012 7.868 7.921 7.672 7.921 135,049 +0.08(+1.02%)
Mar 27, 2012 7.808 7.853 7.694 7.841 154,463 +0.06(+0.72%)
Mar 26, 2012 7.830 7.861 7.785 7.785 119,879 -0.05(-0.58%)
Mar 23, 2012 7.785 7.832 7.717 7.830 125,686 +0.05(+0.58%)
Mar 22, 2012 7.755 7.850 7.755 7.785 100,971 -0.05(-0.58%)
Mar 21, 2012 7.815 7.853 7.770 7.830 124,126 +0.07(+0.88%)
Mar 20, 2012 7.672 7.792 7.634 7.762 163,579 +0.13(+1.68%)
Mar 19, 2012 7.543 7.762 7.467 7.634 333,292 +0.02(+0.30%)
Mar 16, 2012 7.619 7.634 7.301 7.611 732,646 -0.05(-0.69%)
Mar 15, 2012 7.876 7.898 7.588 7.664 514,739 -0.27(-3.43%)
Mar 14, 2012 8.148 8.148 7.892 7.936 271,982 -0.20(-2.51%)
Mar 13, 2012 8.140 8.185 8.125 8.140 105,815 -0.02(-0.19%)
Mar 12, 2012 8.185 8.201 8.148 8.155 155,627 -0.02(-0.28%)
Mar 09, 2012 8.148 8.185 8.133 8.178 161,221 +0.06(+0.74%)
Mar 08, 2012 8.117 8.178 8.117 8.117 125,669 +0.00(+0.00%)
Mar 07, 2012 8.102 8.155 8.087 8.117 103,215 +0.01(+0.09%)
Mar 06, 2012 8.140 8.148 8.072 8.110 111,512 -0.03(-0.37%)
Mar 05, 2012 8.178 8.178 8.087 8.140 137,087 -0.04(-0.46%)
Mar 02, 2012 8.163 8.178 8.102 8.178 94,000 +0.02(+0.19%)
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.