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 30, 2014 7.437 7.460 7.415 7.430 109,824 +0.00(+0.00%)
May 29, 2014 7.445 7.460 7.422 7.430 100,204 -0.01(-0.10%)
May 28, 2014 7.430 7.460 7.430 7.437 151,249 +0.02(+0.20%)
May 27, 2014 7.437 7.437 7.415 7.422 131,268 +0.01(+0.10%)
May 23, 2014 7.384 7.415 7.415 7.415 222,011 +0.04(+0.51%)
May 22, 2014 7.384 7.392 7.369 7.377 123,975 +0.00(+0.01%)
May 21, 2014 7.354 7.384 7.354 7.376 150,942 +0.02(+0.30%)
May 20, 2014 7.354 7.369 7.347 7.354 132,493 +0.02(+0.21%)
May 19, 2014 7.347 7.369 7.339 7.339 171,350 +0.01(+0.10%)
May 16, 2014 7.354 7.377 7.331 7.331 238,918 -0.02(-0.21%)
May 15, 2014 7.362 7.384 7.331 7.347 241,116 +0.00(+0.00%)
May 14, 2014 7.331 7.362 7.331 7.347 171,084 +0.02(+0.31%)
May 13, 2014 7.324 7.354 7.324 7.324 264,399 -0.06(-0.82%)
May 12, 2014 7.354 7.399 7.347 7.384 195,149 +0.03(+0.41%)
May 09, 2014 7.347 7.377 7.347 7.354 165,218 -0.01(-0.10%)
May 08, 2014 7.347 7.392 7.316 7.362 215,852 +0.00(+0.00%)
May 07, 2014 7.331 7.384 7.331 7.362 248,329 +0.01(+0.10%)
May 06, 2014 7.301 7.354 7.301 7.354 254,699 +0.05(+0.62%)
May 05, 2014 7.301 7.334 7.294 7.309 254,787 +0.01(+0.10%)
May 02, 2014 7.301 7.339 7.286 7.301 311,371 -0.03(-0.41%)
May 01, 2014 7.339 7.374 7.294 7.331 276,041 +0.05(+0.62%)
Apr 30, 2014 7.279 7.309 7.271 7.286 316,669 +0.02(+0.31%)
Apr 29, 2014 7.294 7.309 7.263 7.263 200,176 -0.04(-0.52%)
Apr 28, 2014 7.331 7.369 7.301 7.301 213,632 -0.02(-0.21%)
Apr 25, 2014 7.309 7.339 7.309 7.316 165,267 +0.02(+0.21%)
Apr 24, 2014 7.271 7.316 7.271 7.301 185,816 +0.02(+0.24%)
Apr 23, 2014 7.256 7.286 7.256 7.284 108,023 +0.04(+0.49%)
Apr 22, 2014 7.256 7.263 7.232 7.248 260,933 +0.02(+0.21%)
Apr 21, 2014 7.218 7.233 7.203 7.233 178,046 +0.04(+0.53%)
Apr 17, 2014 7.195 7.195 7.195 7.195 214,072 +0.02(+0.21%)
Apr 16, 2014 7.165 7.195 7.165 7.180 135,036 +0.02(+0.21%)
Apr 15, 2014 7.150 7.188 7.150 7.165 111,680 +0.00(+0.00%)
Apr 14, 2014 7.180 7.195 7.150 7.165 196,831 -0.02(-0.21%)
Apr 11, 2014 7.195 7.210 7.165 7.180 103,293 -0.05(-0.73%)
Apr 10, 2014 7.210 7.256 7.205 7.233 174,830 +0.02(+0.32%)
Apr 09, 2014 7.218 7.233 7.195 7.210 169,030 -0.01(-0.11%)
Apr 08, 2014 7.195 7.226 7.195 7.218 180,320 +0.01(+0.10%)
Apr 07, 2014 7.203 7.218 7.180 7.210 216,576 +0.03(+0.42%)
Apr 04, 2014 7.165 7.203 7.158 7.180 178,756 +0.02(+0.21%)
Apr 03, 2014 7.150 7.195 7.142 7.165 140,004 +0.02(+0.21%)
Apr 02, 2014 7.188 7.210 7.120 7.150 243,675 -0.04(-0.53%)
Apr 01, 2014 7.195 7.210 7.173 7.188 150,480 -0.01(-0.11%)
Mar 31, 2014 7.165 7.203 7.165 7.195 85,876 +0.01(+0.11%)
Mar 28, 2014 7.188 7.225 7.180 7.188 49,731 +0.00(+0.00%)
Mar 27, 2014 7.218 7.241 7.188 7.188 171,090 -0.03(-0.42%)
Mar 26, 2014 7.158 7.233 7.150 7.218 138,458 +0.05(+0.74%)
Mar 25, 2014 7.173 7.188 7.142 7.165 194,687 -0.01(-0.11%)
Mar 24, 2014 7.150 7.173 7.105 7.173 100,014 +0.06(+0.85%)
Mar 21, 2014 7.074 7.127 7.074 7.112 93,414 +0.03(+0.43%)
Mar 20, 2014 7.105 7.115 7.037 7.082 234,769 -0.04(-0.53%)
Mar 19, 2014 7.165 7.195 7.105 7.120 176,319 -0.06(-0.84%)
Mar 18, 2014 7.180 7.203 7.165 7.180 89,782 +0.00(+0.00%)
Mar 17, 2014 7.173 7.218 7.173 7.180 159,267 +0.00(+0.00%)
Mar 14, 2014 7.218 7.218 7.180 7.180 114,958 -0.04(-0.52%)
Mar 13, 2014 7.188 7.233 7.188 7.218 184,847 +0.03(+0.42%)
Mar 12, 2014 7.180 7.218 7.158 7.188 208,265 -0.02(-0.21%)
Mar 11, 2014 7.210 7.233 7.180 7.203 134,462 +0.01(+0.11%)
Mar 10, 2014 7.097 7.195 7.097 7.195 109,017 +0.09(+1.28%)
Mar 07, 2014 7.180 7.180 7.097 7.105 244,660 -0.08(-1.05%)
Mar 06, 2014 7.241 7.256 7.180 7.180 143,881 -0.06(-0.84%)
Mar 05, 2014 7.218 7.301 7.218 7.241 233,601 +0.03(+0.42%)
Mar 04, 2014 7.203 7.248 7.203 7.210 107,347 +0.02(+0.21%)
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.