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

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.995 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 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, 2019 7.318 7.318 7.270 7.318 78,068 +0.04(+0.55%)
May 30, 2019 7.294 7.302 7.262 7.278 113,515 +0.00(+0.00%)
May 29, 2019 7.294 7.302 7.254 7.278 176,929 -0.01(-0.11%)
May 28, 2019 7.270 7.294 7.262 7.286 114,563 +0.00(+0.00%)
May 24, 2019 7.294 7.294 7.262 7.286 43,608 +0.02(+0.33%)
May 23, 2019 7.294 7.294 7.246 7.262 113,432 -0.01(-0.11%)
May 22, 2019 7.294 7.302 7.230 7.270 108,848 -0.02(-0.22%)
May 21, 2019 7.286 7.302 7.270 7.286 88,224 +0.00(+0.00%)
May 20, 2019 7.334 7.334 7.262 7.286 68,561 -0.02(-0.22%)
May 17, 2019 7.302 7.324 7.286 7.302 64,284 +0.01(+0.11%)
May 16, 2019 7.310 7.326 7.286 7.294 60,961 -0.01(-0.11%)
May 15, 2019 7.334 7.334 7.294 7.302 105,153 +0.01(+0.11%)
May 14, 2019 7.294 7.294 7.262 7.294 144,548 +0.01(+0.20%)
May 13, 2019 7.295 7.295 7.255 7.279 60,809 +0.02(+0.22%)
May 10, 2019 7.239 7.263 7.239 7.263 129,111 +0.02(+0.22%)
May 09, 2019 7.247 7.263 7.239 7.247 127,779 +0.01(+0.11%)
May 08, 2019 7.231 7.247 7.208 7.239 78,565 +0.03(+0.44%)
May 07, 2019 7.192 7.223 7.168 7.208 163,944 +0.03(+0.44%)
May 06, 2019 7.192 7.200 7.128 7.176 134,831 +0.02(+0.22%)
May 03, 2019 7.152 7.168 7.136 7.160 140,059 +0.03(+0.45%)
May 02, 2019 7.128 7.144 7.096 7.128 133,241 +0.00(+0.00%)
May 01, 2019 7.112 7.128 7.088 7.128 194,571 +0.05(+0.67%)
Apr 30, 2019 7.072 7.096 7.065 7.080 196,414 +0.01(+0.11%)
Apr 29, 2019 7.096 7.096 7.057 7.072 150,098 +0.02(+0.34%)
Apr 26, 2019 7.033 7.080 7.033 7.049 152,014 +0.02(+0.34%)
Apr 25, 2019 7.017 7.033 7.001 7.025 108,392 +0.01(+0.11%)
Apr 24, 2019 7.041 7.049 7.009 7.017 202,720 +0.01(+0.11%)
Apr 23, 2019 6.985 7.025 6.977 7.009 324,674 +0.02(+0.23%)
Apr 22, 2019 7.104 7.112 6.977 6.993 222,243 -0.06(-0.90%)
Apr 18, 2019 7.088 7.088 7.041 7.057 209,775 -0.02(-0.22%)
Apr 17, 2019 7.128 7.128 7.041 7.072 254,863 -0.04(-0.56%)
Apr 16, 2019 7.136 7.176 7.112 7.112 183,365 -0.03(-0.44%)
Apr 15, 2019 7.168 7.192 7.144 7.144 106,050 -0.04(-0.55%)
Apr 12, 2019 7.208 7.208 7.160 7.184 83,054 -0.03(-0.35%)
Apr 11, 2019 7.177 7.217 7.177 7.209 147,628 +0.01(+0.11%)
Apr 10, 2019 7.177 7.232 7.177 7.201 107,356 +0.02(+0.22%)
Apr 09, 2019 7.193 7.232 7.185 7.185 113,051 -0.02(-0.22%)
Apr 08, 2019 7.185 7.209 7.145 7.201 120,137 +0.02(+0.22%)
Apr 05, 2019 7.161 7.185 7.153 7.185 97,560 +0.02(+0.22%)
Apr 04, 2019 7.177 7.201 7.138 7.169 226,414 +0.00(+0.00%)
Apr 03, 2019 7.130 7.169 7.130 7.169 110,740 +0.03(+0.44%)
Apr 02, 2019 7.122 7.161 7.122 7.138 109,017 -0.01(-0.11%)
Apr 01, 2019 7.130 7.153 7.117 7.145 176,430 +0.02(+0.22%)
Mar 29, 2019 7.106 7.130 7.082 7.130 159,863 +0.01(+0.11%)
Mar 28, 2019 7.090 7.122 7.074 7.122 277,399 +0.03(+0.45%)
Mar 27, 2019 7.066 7.106 7.043 7.090 211,226 +0.02(+0.34%)
Mar 26, 2019 7.058 7.082 7.043 7.066 142,136 +0.00(+0.00%)
Mar 25, 2019 7.090 7.106 7.043 7.066 213,002 -0.03(-0.45%)
Mar 22, 2019 7.122 7.145 7.098 7.098 420,952 -0.02(-0.22%)
Mar 21, 2019 7.090 7.114 7.090 7.114 336,882 +0.03(+0.45%)
Mar 20, 2019 7.098 7.106 7.074 7.082 171,818 -0.03(-0.44%)
Mar 19, 2019 7.003 7.114 6.987 7.114 380,615 +0.12(+1.70%)
Mar 18, 2019 6.995 7.011 6.956 6.995 101,224 +0.00(+0.00%)
Mar 15, 2019 7.019 7.043 6.995 6.995 138,632 -0.02(-0.34%)
Mar 14, 2019 7.082 7.082 7.011 7.019 41,871 -0.04(-0.58%)
Mar 13, 2019 7.044 7.083 7.026 7.060 180,160 +0.01(+0.11%)
Mar 12, 2019 7.020 7.052 6.997 7.052 40,147 +0.04(+0.56%)
Mar 11, 2019 6.965 7.044 6.965 7.012 49,888 +0.02(+0.34%)
Mar 08, 2019 7.052 7.075 6.973 6.989 252,061 -0.07(-1.00%)
Mar 07, 2019 7.052 7.083 7.052 7.060 97,260 -0.01(-0.11%)
Mar 06, 2019 7.075 7.075 7.060 7.067 76,663 -0.01(-0.11%)
Mar 05, 2019 7.060 7.091 7.060 7.075 111,494 -0.01(-0.11%)
Mar 04, 2019 7.044 7.091 7.044 7.083 214,724 +0.00(+0.00%)
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.