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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.600 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2014 5.739 5.756 5.721 5.733 142,323 +0.00(+0.00%)
May 29, 2014 5.745 5.756 5.727 5.733 129,856 -0.01(-0.10%)
May 28, 2014 5.733 5.756 5.733 5.739 196,007 +0.01(+0.20%)
May 27, 2014 5.739 5.739 5.721 5.727 170,113 +0.01(+0.10%)
May 23, 2014 5.698 5.721 5.721 5.721 287,709 +0.03(+0.51%)
May 22, 2014 5.698 5.704 5.686 5.692 160,662 +0.00(+0.01%)
May 21, 2014 5.675 5.698 5.675 5.692 195,609 +0.02(+0.30%)
May 20, 2014 5.675 5.686 5.669 5.675 171,701 +0.01(+0.21%)
May 19, 2014 5.669 5.686 5.663 5.663 222,057 +0.01(+0.10%)
May 16, 2014 5.675 5.692 5.657 5.657 309,620 -0.01(-0.21%)
May 15, 2014 5.681 5.698 5.657 5.669 312,468 +0.00(+0.00%)
May 14, 2014 5.657 5.681 5.657 5.669 221,712 +0.02(+0.31%)
May 13, 2014 5.651 5.675 5.651 5.651 342,641 -0.01(-0.24%)
May 12, 2014 5.642 5.676 5.636 5.665 254,382 +0.02(+0.41%)
May 09, 2014 5.636 5.659 5.636 5.642 215,366 -0.01(-0.10%)
May 08, 2014 5.636 5.671 5.613 5.647 281,369 +0.00(+0.00%)
May 07, 2014 5.624 5.665 5.624 5.647 323,704 +0.01(+0.10%)
May 06, 2014 5.601 5.642 5.601 5.642 332,007 +0.03(+0.62%)
May 05, 2014 5.601 5.626 5.595 5.607 332,122 +0.01(+0.10%)
May 02, 2014 5.601 5.630 5.590 5.601 405,881 -0.02(-0.41%)
May 01, 2014 5.630 5.657 5.595 5.624 359,827 +0.03(+0.62%)
Apr 30, 2014 5.584 5.607 5.578 5.590 412,786 +0.02(+0.31%)
Apr 29, 2014 5.595 5.607 5.572 5.572 260,935 -0.03(-0.52%)
Apr 28, 2014 5.624 5.653 5.601 5.601 278,475 -0.01(-0.21%)
Apr 25, 2014 5.607 5.630 5.607 5.613 215,430 +0.01(+0.21%)
Apr 24, 2014 5.578 5.613 5.578 5.601 242,216 +0.01(+0.24%)
Apr 23, 2014 5.566 5.590 5.566 5.588 140,811 +0.03(+0.49%)
Apr 22, 2014 5.566 5.572 5.548 5.561 340,133 +0.01(+0.21%)
Apr 21, 2014 5.537 5.549 5.526 5.549 232,089 +0.03(+0.53%)
Apr 17, 2014 5.520 5.520 5.520 5.520 279,049 +0.01(+0.21%)
Apr 16, 2014 5.497 5.520 5.497 5.508 176,023 +0.01(+0.21%)
Apr 15, 2014 5.485 5.514 5.485 5.497 145,578 +0.00(+0.00%)
Apr 14, 2014 5.508 5.520 5.485 5.497 256,575 -0.01(-0.21%)
Apr 11, 2014 5.520 5.531 5.497 5.508 134,645 -0.01(-0.14%)
Apr 10, 2014 5.499 5.533 5.494 5.516 229,261 +0.02(+0.32%)
Apr 09, 2014 5.504 5.516 5.487 5.499 221,655 -0.01(-0.11%)
Apr 08, 2014 5.487 5.510 5.487 5.504 236,460 +0.01(+0.10%)
Apr 07, 2014 5.493 5.504 5.476 5.499 284,004 +0.02(+0.42%)
Apr 04, 2014 5.464 5.493 5.458 5.476 234,409 +0.01(+0.21%)
Apr 03, 2014 5.452 5.487 5.447 5.464 183,593 +0.01(+0.21%)
Apr 02, 2014 5.481 5.498 5.429 5.452 319,540 -0.03(-0.53%)
Apr 01, 2014 5.487 5.499 5.470 5.481 197,331 -0.01(-0.11%)
Mar 31, 2014 5.464 5.493 5.464 5.487 112,613 +0.01(+0.11%)
Mar 28, 2014 5.481 5.510 5.476 5.481 65,214 +0.00(+0.00%)
Mar 27, 2014 5.504 5.522 5.481 5.481 224,357 -0.02(-0.42%)
Mar 26, 2014 5.458 5.516 5.452 5.504 181,565 +0.04(+0.74%)
Mar 25, 2014 5.470 5.481 5.447 5.464 255,300 -0.01(-0.11%)
Mar 24, 2014 5.452 5.470 5.418 5.470 131,153 +0.05(+0.85%)
Mar 21, 2014 5.395 5.435 5.395 5.424 122,497 +0.02(+0.43%)
Mar 20, 2014 5.418 5.426 5.366 5.401 307,862 -0.03(-0.53%)
Mar 19, 2014 5.464 5.487 5.418 5.429 231,213 -0.05(-0.84%)
Mar 18, 2014 5.476 5.493 5.464 5.476 117,734 +0.00(+0.00%)
Mar 17, 2014 5.470 5.504 5.470 5.476 208,853 +0.00(+0.00%)
Mar 14, 2014 5.504 5.504 5.476 5.476 150,750 -0.03(-0.52%)
Mar 13, 2014 5.481 5.516 5.481 5.504 242,397 +0.02(+0.42%)
Mar 12, 2014 5.476 5.504 5.458 5.481 273,106 +0.02(+0.39%)
Mar 11, 2014 5.466 5.483 5.443 5.460 177,386 +0.01(+0.10%)
Mar 10, 2014 5.380 5.454 5.380 5.454 143,818 +0.07(+1.28%)
Mar 07, 2014 5.443 5.443 5.380 5.385 322,763 -0.06(-1.05%)
Mar 06, 2014 5.489 5.500 5.443 5.443 189,812 -0.05(-0.84%)
Mar 05, 2014 5.471 5.534 5.471 5.489 308,173 +0.02(+0.42%)
Mar 04, 2014 5.460 5.494 5.460 5.466 141,615 +0.01(+0.21%)
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.