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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.287 7.287 7.240 7.287 78,396 +0.04(+0.55%)
May 30, 2019 7.263 7.271 7.232 7.247 113,991 +0.00(+0.00%)
May 29, 2019 7.263 7.271 7.224 7.247 177,671 -0.01(-0.11%)
May 28, 2019 7.240 7.263 7.232 7.255 115,043 +0.00(+0.00%)
May 24, 2019 7.263 7.263 7.232 7.255 43,791 +0.02(+0.33%)
May 23, 2019 7.263 7.263 7.216 7.232 113,908 -0.01(-0.11%)
May 22, 2019 7.263 7.271 7.200 7.240 109,305 -0.02(-0.22%)
May 21, 2019 7.255 7.271 7.240 7.255 88,594 +0.00(+0.00%)
May 20, 2019 7.303 7.303 7.232 7.255 68,849 -0.02(-0.22%)
May 17, 2019 7.271 7.293 7.255 7.271 64,554 +0.01(+0.11%)
May 16, 2019 7.279 7.295 7.255 7.263 61,217 -0.01(-0.11%)
May 15, 2019 7.303 7.303 7.263 7.271 105,594 +0.01(+0.11%)
May 14, 2019 7.263 7.263 7.232 7.263 145,155 +0.01(+0.20%)
May 13, 2019 7.264 7.264 7.225 7.249 61,064 +0.02(+0.22%)
May 10, 2019 7.209 7.233 7.209 7.233 129,653 +0.02(+0.22%)
May 09, 2019 7.217 7.233 7.209 7.217 128,315 +0.01(+0.11%)
May 08, 2019 7.201 7.217 7.177 7.209 78,895 +0.03(+0.44%)
May 07, 2019 7.162 7.193 7.138 7.177 164,632 +0.03(+0.44%)
May 06, 2019 7.162 7.170 7.098 7.146 135,396 +0.02(+0.22%)
May 03, 2019 7.122 7.138 7.106 7.130 140,647 +0.03(+0.45%)
May 02, 2019 7.098 7.114 7.067 7.098 133,800 +0.00(+0.00%)
May 01, 2019 7.082 7.098 7.059 7.098 195,387 +0.05(+0.67%)
Apr 30, 2019 7.043 7.066 7.035 7.051 197,238 +0.01(+0.11%)
Apr 29, 2019 7.067 7.067 7.027 7.043 150,727 +0.02(+0.34%)
Apr 26, 2019 7.003 7.051 7.003 7.019 152,652 +0.02(+0.34%)
Apr 25, 2019 6.988 7.003 6.972 6.995 108,847 +0.01(+0.11%)
Apr 24, 2019 7.011 7.019 6.980 6.988 203,571 +0.01(+0.11%)
Apr 23, 2019 6.956 6.995 6.948 6.980 326,036 +0.02(+0.23%)
Apr 22, 2019 7.075 7.082 6.948 6.964 223,175 -0.06(-0.90%)
Apr 18, 2019 7.059 7.059 7.011 7.027 210,655 -0.02(-0.22%)
Apr 17, 2019 7.098 7.098 7.011 7.043 255,933 -0.04(-0.56%)
Apr 16, 2019 7.106 7.146 7.082 7.082 184,134 -0.03(-0.44%)
Apr 15, 2019 7.138 7.162 7.114 7.114 106,495 -0.04(-0.55%)
Apr 12, 2019 7.177 7.177 7.130 7.154 83,402 -0.02(-0.35%)
Apr 11, 2019 7.147 7.187 7.147 7.179 148,248 +0.01(+0.11%)
Apr 10, 2019 7.147 7.202 7.147 7.171 107,806 +0.02(+0.22%)
Apr 09, 2019 7.163 7.202 7.155 7.155 113,526 -0.02(-0.22%)
Apr 08, 2019 7.155 7.179 7.116 7.171 120,641 +0.02(+0.22%)
Apr 05, 2019 7.131 7.155 7.123 7.155 97,970 +0.02(+0.22%)
Apr 04, 2019 7.147 7.171 7.108 7.139 227,364 +0.00(+0.00%)
Apr 03, 2019 7.100 7.139 7.100 7.139 111,204 +0.03(+0.44%)
Apr 02, 2019 7.092 7.131 7.092 7.108 109,475 -0.01(-0.11%)
Apr 01, 2019 7.100 7.123 7.088 7.116 177,171 +0.02(+0.22%)
Mar 29, 2019 7.076 7.100 7.053 7.100 160,533 +0.01(+0.11%)
Mar 28, 2019 7.060 7.092 7.045 7.092 278,563 +0.03(+0.45%)
Mar 27, 2019 7.037 7.076 7.013 7.060 212,112 +0.02(+0.34%)
Mar 26, 2019 7.029 7.053 7.013 7.037 142,733 +0.00(+0.00%)
Mar 25, 2019 7.060 7.076 7.013 7.037 213,895 -0.03(-0.45%)
Mar 22, 2019 7.092 7.116 7.068 7.068 422,718 -0.02(-0.22%)
Mar 21, 2019 7.060 7.084 7.060 7.084 338,296 +0.03(+0.45%)
Mar 20, 2019 7.068 7.076 7.045 7.053 172,539 -0.03(-0.44%)
Mar 19, 2019 6.974 7.084 6.958 7.084 382,212 +0.12(+1.70%)
Mar 18, 2019 6.966 6.982 6.926 6.966 101,649 +0.00(+0.00%)
Mar 15, 2019 6.990 7.013 6.966 6.966 139,214 -0.02(-0.34%)
Mar 14, 2019 7.053 7.053 6.982 6.990 42,047 -0.04(-0.58%)
Mar 13, 2019 7.014 7.054 6.996 7.030 180,916 +0.01(+0.11%)
Mar 12, 2019 6.991 7.022 6.967 7.022 40,315 +0.04(+0.56%)
Mar 11, 2019 6.936 7.014 6.936 6.983 50,097 +0.02(+0.34%)
Mar 08, 2019 7.022 7.046 6.944 6.959 253,119 -0.07(-1.00%)
Mar 07, 2019 7.022 7.054 7.022 7.030 97,668 -0.01(-0.11%)
Mar 06, 2019 7.046 7.046 7.030 7.038 76,984 -0.01(-0.11%)
Mar 05, 2019 7.030 7.061 7.030 7.046 111,962 -0.01(-0.11%)
Mar 04, 2019 7.014 7.061 7.014 7.054 215,625 +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.