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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 7.891 7.927 7.882 7.927 89,900 +0.04(+0.46%)
Feb 25, 2022 7.900 7.933 7.873 7.891 99,485 +0.03(+0.34%)
Feb 24, 2022 7.783 7.882 7.766 7.864 125,260 +0.06(+0.81%)
Feb 23, 2022 7.864 7.864 7.774 7.801 81,717 -0.05(-0.58%)
Feb 22, 2022 7.927 7.927 7.828 7.846 126,369 -0.10(-1.25%)
Feb 18, 2022 7.945 0 +0.04(+0.46%)
Feb 17, 2022 7.792 7.945 7.792 7.909 348,170 +0.12(+1.51%)
Feb 16, 2022 7.656 7.792 7.622 7.792 287,504 +0.15(+2.01%)
Feb 15, 2022 7.584 7.656 7.539 7.638 745,666 +0.05(+0.59%)
Feb 14, 2022 7.674 7.674 7.575 7.593 184,607 -0.06(-0.78%)
Feb 11, 2022 7.779 7.833 7.608 7.653 426,454 -0.13(-1.62%)
Feb 10, 2022 7.887 7.914 7.752 7.779 365,830 -0.11(-1.37%)
Feb 09, 2022 7.995 8.013 7.887 7.887 118,015 -0.08(-1.02%)
Feb 08, 2022 7.959 8.004 7.941 7.968 133,251 +0.01(+0.11%)
Feb 07, 2022 7.896 7.959 7.874 7.959 111,465 +0.09(+1.14%)
Feb 04, 2022 7.869 7.914 7.824 7.869 204,250 -0.02(-0.23%)
Feb 03, 2022 7.896 7.887 150,229 -0.06(-0.79%)
Feb 02, 2022 7.959 8.031 7.905 7.950 218,127 -0.02(-0.23%)
Feb 01, 2022 7.941 7.995 7.905 7.968 179,101 +0.05(+0.68%)
Jan 31, 2022 7.932 7.914 189,777 -0.02(-0.23%)
Jan 28, 2022 8.076 8.076 7.923 7.932 197,663 -0.16(-2.00%)
Jan 27, 2022 8.139 8.175 8.076 8.094 149,408 -0.04(-0.55%)
Jan 26, 2022 8.157 8.202 8.094 8.139 182,689 -0.02(-0.22%)
Jan 25, 2022 8.031 8.157 8.004 8.157 159,769 +0.08(+1.00%)
Jan 24, 2022 8.103 8.103 7.959 8.076 173,088 -0.03(-0.33%)
Jan 21, 2022 8.094 8.148 8.022 8.103 208,772 +0.04(+0.45%)
Jan 20, 2022 8.103 8.184 7.995 8.067 237,448 -0.04(-0.44%)
Jan 19, 2022 8.139 8.220 8.031 8.103 151,009 -0.04(-0.44%)
Jan 18, 2022 8.391 8.409 8.130 8.139 130,087 -0.29(-3.42%)
Jan 14, 2022 8.427 0 -0.04(-0.53%)
Jan 13, 2022 8.481 8.544 8.454 8.472 60,393 -0.01(-0.07%)
Jan 12, 2022 8.513 8.513 8.469 8.477 85,798 -0.02(-0.21%)
Jan 11, 2022 8.549 8.558 8.477 8.495 127,814 -0.04(-0.42%)
Jan 10, 2022 8.540 8.540 8.504 8.531 100,389 -0.03(-0.31%)
Jan 07, 2022 8.585 8.603 8.540 8.558 163,172 -0.03(-0.31%)
Jan 06, 2022 8.567 8.594 8.531 8.585 137,765 +0.00(+0.00%)
Jan 05, 2022 8.549 8.585 8.504 8.585 300,654 +0.00(+0.00%)
Jan 04, 2022 8.585 8.594 8.504 8.585 94,325 +0.00(+0.00%)
Jan 03, 2022 8.585 8.630 8.531 8.585 158,085 +0.01(+0.10%)
Dec 31, 2021 8.495 8.585 8.486 8.576 151,928 +0.09(+1.06%)
Dec 30, 2021 8.415 8.495 8.415 8.486 100,969 +0.04(+0.42%)
Dec 29, 2021 8.433 8.469 8.422 8.451 123,279 +0.03(+0.32%)
Dec 28, 2021 8.433 8.477 8.415 8.424 139,094 -0.02(-0.20%)
Dec 27, 2021 8.469 8.469 8.397 8.441 201,072 -0.03(-0.33%)
Dec 23, 2021 8.460 8.469 8.433 8.469 116,149 +0.04(+0.43%)
Dec 22, 2021 8.495 8.531 8.415 8.433 174,061 -0.04(-0.42%)
Dec 21, 2021 8.460 8.484 8.433 8.469 65,498 +0.01(+0.11%)
Dec 20, 2021 8.477 8.504 8.460 8.460 107,494 -0.04(-0.42%)
Dec 17, 2021 8.549 8.567 8.486 8.495 162,829 -0.04(-0.42%)
Dec 16, 2021 8.504 8.549 8.504 8.531 122,191 +0.05(+0.57%)
Dec 15, 2021 8.492 8.501 8.430 8.483 204,355 +0.00(+0.00%)
Dec 14, 2021 8.483 8.492 8.430 8.483 93,921 +0.02(+0.21%)
Dec 13, 2021 8.430 8.528 8.430 8.465 105,949 +0.01(+0.11%)
Dec 10, 2021 8.465 8.492 8.421 8.456 121,587 +0.00(+0.00%)
Dec 09, 2021 8.465 8.537 8.421 8.456 244,741 +0.03(+0.32%)
Dec 08, 2021 8.403 8.456 8.331 8.430 407,005 +0.03(+0.32%)
Dec 07, 2021 8.313 8.492 8.313 8.403 165,900 +0.08(+0.97%)
Dec 06, 2021 8.349 8.492 8.144 8.322 101,337 -0.04(-0.43%)
Dec 03, 2021 8.394 8.456 8.358 8.358 85,078 -0.06(-0.74%)
Dec 02, 2021 8.465 8.474 8.412 8.421 40,968 -0.04(-0.53%)
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.