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 (%)
May 31, 2006 7.135 7.150 7.090 7.142 72,107 +0.06(+0.85%)
May 30, 2006 7.135 7.150 7.082 7.082 73,298 -0.01(-0.11%)
May 26, 2006 7.067 7.097 7.059 7.090 85,205 +0.02(+0.32%)
May 25, 2006 7.097 7.105 7.052 7.067 62,713 -0.02(-0.21%)
May 24, 2006 7.082 7.105 7.044 7.082 115,504 +0.01(+0.11%)
May 23, 2006 7.090 7.142 7.074 7.074 59,141 -0.03(-0.43%)
May 22, 2006 7.150 7.165 7.082 7.105 80,575 -0.05(-0.63%)
May 19, 2006 7.120 7.165 7.120 7.150 158,636 +0.01(+0.11%)
May 18, 2006 7.142 7.173 7.105 7.142 209,706 -0.01(-0.11%)
May 17, 2006 7.142 7.195 7.142 7.150 112,461 +0.01(+0.11%)
May 16, 2006 7.218 7.294 7.142 7.142 219,100 -0.10(-1.36%)
May 15, 2006 7.241 7.279 7.210 7.241 107,830 -0.01(-0.10%)
May 12, 2006 7.271 7.331 7.243 7.248 55,833 -0.01(-0.10%)
May 11, 2006 7.347 7.347 7.256 7.256 407,108 -0.13(-1.74%)
May 10, 2006 7.392 7.430 7.384 7.384 88,116 -0.03(-0.41%)
May 09, 2006 7.286 9.070 7.279 7.415 921,122 +0.13(+1.76%)
May 08, 2006 7.263 7.316 7.256 7.286 71,975 -0.01(-0.10%)
May 05, 2006 7.256 7.294 7.226 7.294 154,005 +0.00(+0.00%)
May 04, 2006 7.316 7.331 7.256 7.294 82,824 -0.02(-0.31%)
May 03, 2006 7.271 7.377 7.233 7.316 123,971 +0.01(+0.10%)
May 02, 2006 7.218 7.309 7.215 7.309 51,732 +0.02(+0.21%)
May 01, 2006 7.286 7.384 7.248 7.294 171,073 -0.02(-0.31%)
Apr 28, 2006 7.271 7.324 7.271 7.316 49,615 +0.02(+0.31%)
Apr 27, 2006 7.256 7.294 7.248 7.294 93,276 +0.04(+0.52%)
Apr 26, 2006 7.188 7.256 7.147 7.256 64,830 +0.08(+1.05%)
Apr 25, 2006 7.210 7.241 7.165 7.180 88,778 -0.04(-0.52%)
Apr 24, 2006 7.165 7.226 7.165 7.218 42,073 +0.07(+0.95%)
Apr 21, 2006 7.105 7.180 7.105 7.150 49,218 +0.03(+0.42%)
Apr 20, 2006 7.120 7.165 7.112 7.120 70,122 +0.00(+0.00%)
Apr 19, 2006 7.120 7.173 7.120 7.120 49,218 +0.00(+0.00%)
Apr 18, 2006 7.097 7.150 7.090 7.120 107,565 -0.01(-0.11%)
Apr 17, 2006 7.127 7.150 7.120 7.127 62,581 +0.00(+0.00%)
Apr 13, 2006 7.142 7.165 7.105 7.127 35,325 -0.02(-0.21%)
Apr 12, 2006 7.158 7.173 7.105 7.142 93,938 -0.01(-0.11%)
Apr 11, 2006 7.127 7.180 7.124 7.150 93,408 -0.01(-0.11%)
Apr 10, 2006 7.120 7.195 7.109 7.158 123,839 -0.04(-0.53%)
Apr 07, 2006 7.226 7.248 7.180 7.195 87,058 -0.05(-0.73%)
Apr 06, 2006 7.226 7.256 7.208 7.248 74,356 -0.01(-0.10%)
Apr 05, 2006 7.188 7.256 7.188 7.256 67,476 +0.05(+0.63%)
Apr 04, 2006 7.165 7.218 7.150 7.210 54,378 +0.03(+0.42%)
Apr 03, 2006 7.120 7.188 7.105 7.180 124,765 +0.08(+1.06%)
Mar 31, 2006 7.142 7.150 7.105 7.105 130,851 -0.02(-0.32%)
Mar 30, 2006 7.165 7.173 7.127 7.127 59,538 -0.02(-0.32%)
Mar 29, 2006 7.150 7.203 7.127 7.150 110,873 -0.02(-0.32%)
Mar 28, 2006 7.203 7.210 7.165 7.173 71,313 -0.05(-0.63%)
Mar 27, 2006 7.279 7.286 7.203 7.218 105,448 +0.00(+0.00%)
Mar 24, 2006 7.294 7.294 7.203 7.218 135,085 -0.07(-0.93%)
Mar 23, 2006 7.256 7.309 7.241 7.286 164,060 +0.04(+0.52%)
Mar 22, 2006 7.165 7.248 7.165 7.248 93,276 +0.08(+1.05%)
Mar 21, 2006 7.218 7.233 7.165 7.173 90,630 -0.04(-0.52%)
Mar 20, 2006 7.195 7.218 7.188 7.210 57,288 +0.02(+0.21%)
Mar 17, 2006 7.150 7.203 7.135 7.195 51,070 +0.02(+0.32%)
Mar 16, 2006 7.142 7.173 7.120 7.173 101,347 +0.03(+0.42%)
Mar 15, 2006 7.112 7.165 7.102 7.142 101,214 +0.00(+0.00%)
Mar 14, 2006 7.120 7.150 7.112 7.142 58,479 +0.01(+0.11%)
Mar 13, 2006 7.135 7.158 7.112 7.135 76,341 -0.02(-0.32%)
Mar 10, 2006 7.120 7.165 7.120 7.158 73,298 -0.02(-0.21%)
Mar 09, 2006 7.112 7.195 7.112 7.173 116,694 +0.00(+0.00%)
Mar 08, 2006 7.150 7.180 7.074 7.173 135,482 +0.01(+0.11%)
Mar 07, 2006 7.180 7.195 7.158 7.165 75,415 -0.03(-0.42%)
Mar 06, 2006 7.203 7.210 7.165 7.195 123,177 -0.01(-0.10%)
Mar 03, 2006 7.180 7.210 7.158 7.203 84,544 -0.02(-0.21%)
Mar 02, 2006 7.188 7.218 7.180 7.218 92,350 +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.