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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.025 +0.025 (+0.36%)
Streaming Delayed Price Updated: 10:57 AM 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, 2023 6.299 6.337 6.290 6.337 73,167 +0.06(+0.91%)
May 30, 2023 6.290 6.337 6.270 6.280 149,270 +0.02(+0.31%)
May 26, 2023 6.280 6.318 6.261 6.261 64,904 -0.05(-0.76%)
May 25, 2023 6.270 6.309 6.242 6.309 88,095 +0.04(+0.61%)
May 24, 2023 6.318 6.318 6.261 6.270 153,502 -0.07(-1.06%)
May 23, 2023 6.309 6.337 6.304 6.337 182,606 +0.00(+0.00%)
May 22, 2023 6.309 6.347 6.299 6.337 219,512 +0.02(+0.30%)
May 19, 2023 6.376 6.395 6.271 6.318 326,191 -0.08(-1.20%)
May 18, 2023 6.404 6.423 6.385 6.395 177,505 -0.01(-0.15%)
May 17, 2023 6.404 6.421 6.395 6.404 90,996 +0.00(+0.00%)
May 16, 2023 6.395 6.423 6.395 6.404 130,470 -0.02(-0.30%)
May 15, 2023 6.404 6.443 6.404 6.423 140,601 +0.00(+0.00%)
May 12, 2023 6.433 6.443 6.404 6.423 77,012 -0.02(-0.28%)
May 11, 2023 6.470 6.470 6.423 6.442 132,451 -0.02(-0.29%)
May 10, 2023 6.470 6.489 6.443 6.461 95,509 +0.01(+0.15%)
May 09, 2023 6.442 6.461 6.423 6.451 281,839 +0.00(+0.00%)
May 08, 2023 6.480 6.513 6.451 6.451 126,448 -0.04(-0.59%)
May 05, 2023 6.480 6.508 6.451 6.489 133,324 +0.03(+0.44%)
May 04, 2023 6.432 6.489 6.423 6.461 147,497 +0.01(+0.15%)
May 03, 2023 6.451 6.499 6.442 6.451 105,188 -0.03(-0.44%)
May 02, 2023 6.442 6.489 6.442 6.480 97,583 +0.04(+0.59%)
May 01, 2023 6.480 6.494 6.442 6.442 142,442 -0.08(-1.17%)
Apr 28, 2023 6.489 6.527 6.489 6.518 63,116 +0.03(+0.44%)
Apr 27, 2023 6.489 6.518 6.470 6.489 88,558 +0.00(+0.00%)
Apr 26, 2023 6.451 6.503 6.451 6.489 63,513 +0.02(+0.29%)
Apr 25, 2023 6.470 6.489 6.442 6.470 103,648 +0.00(+0.00%)
Apr 24, 2023 6.451 6.508 6.451 6.470 55,707 +0.02(+0.30%)
Apr 21, 2023 6.470 6.480 6.461 6.451 93,019 -0.02(-0.29%)
Apr 20, 2023 6.451 6.494 6.451 6.470 44,580 +0.01(+0.15%)
Apr 19, 2023 6.489 6.489 6.432 6.461 119,973 -0.03(-0.44%)
Apr 18, 2023 6.546 6.565 6.489 6.489 117,865 -0.09(-1.30%)
Apr 17, 2023 6.575 6.594 6.537 6.575 155,311 +0.01(+0.15%)
Apr 14, 2023 6.584 6.608 6.565 6.565 94,885 -0.02(-0.29%)
Apr 13, 2023 6.594 6.632 6.584 6.584 156,632 -0.02(-0.27%)
Apr 12, 2023 6.603 6.622 6.566 6.603 168,814 +0.01(+0.14%)
Apr 11, 2023 6.555 6.612 6.555 6.593 120,863 +0.02(+0.29%)
Apr 10, 2023 6.584 6.603 6.546 6.574 55,732 -0.04(-0.57%)
Apr 06, 2023 6.584 6.622 6.584 6.612 76,362 +0.02(+0.29%)
Apr 05, 2023 6.527 6.612 6.527 6.593 138,143 +0.06(+0.87%)
Apr 04, 2023 6.498 6.574 6.498 6.536 158,210 +0.01(+0.15%)
Apr 03, 2023 6.593 6.631 6.510 6.527 110,978 -0.05(-0.72%)
Mar 31, 2023 6.517 6.593 6.517 6.574 381,825 +0.08(+1.17%)
Mar 30, 2023 6.498 6.546 6.489 6.498 124,166 +0.03(+0.44%)
Mar 29, 2023 6.460 6.517 6.460 6.470 157,339 -0.01(-0.15%)
Mar 28, 2023 6.432 6.489 6.432 6.479 241,231 +0.04(+0.59%)
Mar 27, 2023 6.451 6.508 6.436 6.441 103,438 -0.01(-0.15%)
Mar 24, 2023 6.451 6.489 6.441 6.451 78,504 +0.00(+0.00%)
Mar 23, 2023 6.479 6.508 6.451 6.451 113,569 -0.09(-1.45%)
Mar 22, 2023 6.517 6.584 6.489 6.546 84,080 +0.03(+0.44%)
Mar 21, 2023 6.574 6.607 6.508 6.517 216,626 -0.08(-1.15%)
Mar 20, 2023 6.603 6.660 6.533 6.593 82,489 -0.03(-0.43%)
Mar 17, 2023 6.555 6.641 6.555 6.622 79,425 +0.07(+1.01%)
Mar 16, 2023 6.508 6.593 6.508 6.555 92,426 +0.03(+0.44%)
Mar 15, 2023 6.517 6.527 6.460 6.527 53,116 +0.00(+0.00%)
Mar 14, 2023 6.479 6.536 6.479 6.527 116,884 +0.06(+0.90%)
Mar 13, 2023 6.516 6.516 6.459 6.469 72,197 -0.03(-0.44%)
Mar 10, 2023 6.488 6.511 6.440 6.497 119,344 +0.01(+0.15%)
Mar 09, 2023 6.450 6.497 6.450 6.488 143,752 +0.06(+0.88%)
Mar 08, 2023 6.393 6.440 6.393 6.431 130,538 +0.03(+0.44%)
Mar 07, 2023 6.402 6.421 6.383 6.402 68,097 +0.00(+0.00%)
Mar 06, 2023 6.440 6.478 6.402 6.402 132,782 -0.03(-0.44%)
Mar 03, 2023 6.402 6.450 6.393 6.431 83,897 +0.03(+0.44%)
Mar 02, 2023 6.364 6.421 6.364 6.402 70,348 -0.04(-0.59%)
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.