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

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 6.817 6.848 6.802 6.848 83,088 +0.03(+0.44%)
Nov 26, 2003 6.787 6.817 6.787 6.817 118,282 +0.01(+0.11%)
Nov 25, 2003 6.817 6.825 6.787 6.810 64,168 +0.03(+0.45%)
Nov 24, 2003 6.787 6.787 6.787 6.780 147,257 -0.02(-0.33%)
Nov 21, 2003 6.780 6.802 6.780 6.802 60,332 +0.02(+0.33%)
Nov 20, 2003 6.810 6.817 6.802 6.780 62,845 +0.00(+0.00%)
Nov 19, 2003 6.795 6.802 6.772 6.780 118,414 +0.00(+0.00%)
Nov 18, 2003 6.787 6.795 6.780 6.780 47,233 +0.00(+0.00%)
Nov 17, 2003 6.780 6.795 6.765 6.780 147,654 +0.02(+0.22%)
Nov 14, 2003 6.787 6.787 6.765 6.765 41,412 +0.00(+0.00%)
Nov 13, 2003 6.810 6.810 6.772 6.765 91,821 -0.02(-0.33%)
Nov 12, 2003 6.772 6.810 6.772 6.787 113,784 +0.01(+0.11%)
Nov 11, 2003 6.757 6.795 6.757 6.780 88,910 +0.03(+0.45%)
Nov 10, 2003 6.780 6.780 6.749 6.749 63,904 -0.05(-0.78%)
Nov 07, 2003 6.787 6.802 6.772 6.802 89,439 +0.01(+0.11%)
Nov 06, 2003 6.848 6.848 6.772 6.795 146,860 -0.02(-0.22%)
Nov 05, 2003 6.833 6.848 6.810 6.810 54,113 -0.02(-0.33%)
Nov 04, 2003 6.833 6.833 6.833 6.833 11,378 +0.05(+0.67%)
Nov 03, 2003 6.855 6.855 6.780 6.787 87,454 -0.04(-0.55%)
Oct 31, 2003 6.802 6.848 6.802 6.825 205,737 +0.05(+0.78%)
Oct 30, 2003 6.780 6.787 6.772 6.772 128,205 -0.02(-0.33%)
Oct 29, 2003 6.787 6.795 6.772 6.795 80,178 +0.01(+0.11%)
Oct 28, 2003 6.780 6.787 6.772 6.787 99,230 +0.00(+0.00%)
Oct 27, 2003 6.795 6.795 6.742 6.787 225,186 +0.00(+0.00%)
Oct 24, 2003 6.780 6.795 6.757 6.787 157,974 +0.02(+0.22%)
Oct 23, 2003 6.780 6.780 6.742 6.772 61,655 +0.00(+0.00%)
Oct 22, 2003 6.780 6.780 6.742 6.772 42,602 +0.02(+0.34%)
Oct 21, 2003 6.734 6.749 6.712 6.749 92,218 +0.02(+0.22%)
Oct 20, 2003 6.727 6.727 6.689 6.734 73,959 +0.01(+0.11%)
Oct 17, 2003 6.727 6.727 6.689 6.727 93,011 -0.02(-0.22%)
Oct 16, 2003 6.780 6.780 6.697 6.742 68,005 -0.02(-0.22%)
Oct 15, 2003 6.742 6.765 6.742 6.757 87,322 -0.02(-0.33%)
Oct 14, 2003 6.757 6.780 6.757 6.780 52,922 -0.01(-0.11%)
Oct 13, 2003 6.817 6.817 6.772 6.787 39,030 -0.02(-0.22%)
Oct 10, 2003 6.780 6.802 6.765 6.802 108,888 +0.02(+0.33%)
Oct 09, 2003 6.787 6.787 6.787 6.780 110,741 -0.02(-0.22%)
Oct 08, 2003 6.780 6.795 6.765 6.795 117,356 +0.02(+0.22%)
Oct 07, 2003 6.810 6.825 6.772 6.780 74,621 -0.02(-0.22%)
Oct 06, 2003 6.802 6.802 6.765 6.795 88,910 -0.02(-0.33%)
Oct 03, 2003 6.833 6.833 6.802 6.817 89,042 -0.05(-0.66%)
Oct 02, 2003 6.855 6.863 6.840 6.863 119,870 -0.01(-0.11%)
Oct 01, 2003 6.817 6.870 6.817 6.870 115,107 +0.03(+0.44%)
Sep 30, 2003 6.795 6.840 6.765 6.840 197,402 +0.06(+0.89%)
Sep 29, 2003 6.780 6.780 6.757 6.780 48,424 +0.03(+0.45%)
Sep 26, 2003 6.757 6.772 6.749 6.749 56,495 +0.02(+0.22%)
Sep 25, 2003 6.712 6.742 6.712 6.734 65,492 +0.02(+0.34%)
Sep 24, 2003 6.712 6.712 6.674 6.712 56,627 +0.03(+0.45%)
Sep 23, 2003 6.697 6.719 6.674 6.681 81,898 -0.01(-0.11%)
Sep 22, 2003 6.757 6.757 6.689 6.689 76,341 -0.04(-0.56%)
Sep 19, 2003 6.734 6.749 6.727 6.727 84,676 +0.00(+0.00%)
Sep 18, 2003 6.697 6.734 6.689 6.727 113,519 +0.04(+0.56%)
Sep 17, 2003 6.697 6.719 6.689 6.689 79,119 +0.02(+0.23%)
Sep 16, 2003 6.681 6.704 6.659 6.674 80,707 -0.03(-0.45%)
Sep 15, 2003 6.689 6.704 6.666 6.704 76,738 +0.04(+0.57%)
Sep 12, 2003 6.659 6.704 6.659 6.666 115,901 -0.05(-0.68%)
Sep 11, 2003 6.719 6.719 6.674 6.712 110,344 -0.01(-0.11%)
Sep 10, 2003 6.712 6.719 6.681 6.719 110,079 +0.02(+0.23%)
Sep 09, 2003 6.681 6.712 6.651 6.704 60,861 +0.05(+0.80%)
Sep 08, 2003 6.681 6.681 6.644 6.651 95,658 -0.03(-0.45%)
Sep 05, 2003 6.659 6.681 6.629 6.681 90,894 +0.06(+0.91%)
Sep 04, 2003 6.621 6.689 6.613 6.621 165,913 -0.05(-0.79%)
Sep 03, 2003 6.681 6.697 6.651 6.674 104,522 +0.01(+0.11%)
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.