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, 2022 7.067 7.113 6.967 7.085 156,002 +0.02(+0.26%)
May 27, 2022 6.985 7.113 6.985 7.067 209,019 +0.12(+1.70%)
May 26, 2022 6.858 6.967 6.858 6.949 220,388 +0.09(+1.33%)
May 25, 2022 6.685 6.867 6.675 6.858 365,999 +0.22(+3.29%)
May 24, 2022 6.593 6.666 6.593 6.639 240,146 +0.08(+1.25%)
May 23, 2022 6.521 6.575 6.502 6.557 174,395 +0.05(+0.84%)
May 20, 2022 6.512 6.512 6.420 6.502 478,664 +0.03(+0.42%)
May 19, 2022 6.502 6.502 6.439 6.475 251,822 -0.03(-0.42%)
May 18, 2022 6.539 6.539 6.466 6.502 475,196 -0.05(-0.70%)
May 17, 2022 6.584 6.621 6.530 6.548 135,221 -0.05(-0.69%)
May 16, 2022 6.666 6.685 6.593 6.593 169,931 -0.08(-1.23%)
May 13, 2022 6.739 6.748 6.675 6.675 146,611 -0.08(-1.17%)
May 12, 2022 6.736 6.790 6.709 6.754 162,603 +0.02(+0.34%)
May 11, 2022 6.781 6.781 6.727 6.731 124,970 -0.06(-0.87%)
May 10, 2022 6.872 6.890 6.736 6.790 155,525 +0.02(+0.27%)
May 09, 2022 6.800 6.809 6.718 6.772 143,261 -0.03(-0.40%)
May 06, 2022 6.790 6.845 6.745 6.800 293,294 +0.04(+0.54%)
May 05, 2022 6.800 6.836 6.745 6.763 268,635 -0.10(-1.45%)
May 04, 2022 6.872 6.872 6.736 6.863 217,375 +0.01(+0.13%)
May 03, 2022 6.908 6.926 6.800 6.854 155,131 +0.00(+0.00%)
May 02, 2022 6.963 6.990 6.845 6.854 168,218 -0.09(-1.31%)
Apr 29, 2022 7.008 7.017 6.845 6.945 168,087 -0.06(-0.91%)
Apr 28, 2022 6.836 7.017 6.800 7.008 271,997 +0.16(+2.38%)
Apr 27, 2022 6.890 6.890 6.800 6.845 137,126 +0.00(+0.00%)
Apr 26, 2022 6.863 6.863 6.800 6.845 229,835 -0.01(-0.13%)
Apr 25, 2022 6.863 6.908 6.800 6.854 148,194 -0.05(-0.66%)
Apr 22, 2022 6.963 6.990 6.881 6.899 146,280 -0.07(-1.04%)
Apr 21, 2022 7.008 7.008 6.908 6.972 197,574 -0.01(-0.13%)
Apr 20, 2022 6.899 6.981 6.881 6.981 137,470 +0.11(+1.58%)
Apr 19, 2022 6.854 6.940 6.772 6.872 325,757 -0.10(-1.43%)
Apr 18, 2022 6.917 6.999 6.917 6.972 202,872 -0.01(-0.13%)
Apr 14, 2022 6.972 7.026 6.945 6.981 244,558 -0.05(-0.77%)
Apr 13, 2022 6.954 7.072 6.954 7.035 218,101 +0.06(+0.83%)
Apr 12, 2022 7.086 7.113 6.969 6.978 176,141 -0.05(-0.77%)
Apr 11, 2022 7.131 7.185 7.023 7.032 140,749 -0.13(-1.77%)
Apr 08, 2022 7.158 7.203 7.122 7.158 105,581 +0.00(+0.00%)
Apr 07, 2022 7.194 7.239 7.131 7.158 126,973 -0.04(-0.50%)
Apr 06, 2022 7.221 7.244 7.185 7.194 103,581 -0.04(-0.50%)
Apr 05, 2022 7.393 7.438 7.230 7.230 181,928 -0.16(-2.20%)
Apr 04, 2022 7.411 7.456 7.348 7.393 159,639 +0.00(+0.00%)
Apr 01, 2022 7.384 7.429 7.294 7.393 232,109 +0.03(+0.37%)
Mar 31, 2022 7.312 7.402 7.265 7.366 323,094 +0.07(+0.99%)
Mar 30, 2022 7.249 7.357 7.222 7.294 123,141 +0.07(+1.00%)
Mar 29, 2022 7.185 7.249 7.149 7.221 276,410 +0.05(+0.63%)
Mar 28, 2022 7.276 7.276 7.149 7.176 242,506 -0.10(-1.36%)
Mar 25, 2022 7.312 7.312 7.203 7.276 174,519 -0.05(-0.74%)
Mar 24, 2022 7.375 7.375 7.321 7.330 283,518 -0.05(-0.73%)
Mar 23, 2022 7.402 7.402 7.366 7.384 160,348 -0.02(-0.24%)
Mar 22, 2022 7.357 7.420 7.343 7.402 119,464 +0.01(+0.12%)
Mar 21, 2022 7.456 7.465 7.393 7.393 127,884 -0.07(-0.97%)
Mar 18, 2022 7.465 7.492 7.438 7.465 229,133 +0.05(+0.61%)
Mar 17, 2022 7.465 7.528 7.384 7.420 283,324 -0.07(-0.96%)
Mar 16, 2022 7.510 7.561 7.447 7.492 147,002 -0.02(-0.24%)
Mar 15, 2022 7.655 7.682 7.321 7.510 173,651 -0.14(-1.89%)
Mar 14, 2022 7.718 7.727 7.628 7.655 145,750 -0.10(-1.24%)
Mar 11, 2022 7.724 7.758 7.670 7.751 64,091 +0.01(+0.12%)
Mar 10, 2022 7.787 7.787 7.697 7.742 113,312 -0.06(-0.81%)
Mar 09, 2022 7.841 7.850 7.769 7.805 108,568 +0.01(+0.12%)
Mar 08, 2022 7.796 7.841 7.742 7.796 1,062,850 -0.02(-0.23%)
Mar 07, 2022 7.823 7.904 7.787 7.814 121,957 -0.05(-0.69%)
Mar 04, 2022 7.886 7.940 7.850 7.868 110,010 -0.04(-0.46%)
Mar 03, 2022 7.895 7.940 7.894 7.904 104,878 +0.03(+0.34%)
Mar 02, 2022 7.931 7.949 7.868 7.877 155,116 -0.07(-0.91%)
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.