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, 2018 6.651 6.658 6.631 6.651 169,910 +0.04(+0.57%)
May 30, 2018 6.598 6.628 6.590 6.613 163,643 +0.00(+0.00%)
May 29, 2018 6.590 6.613 6.590 6.613 151,632 +0.04(+0.57%)
May 25, 2018 6.575 6.575 6.575 0 +0.02(+0.23%)
May 24, 2018 6.552 6.590 6.545 6.560 275,611 +0.01(+0.12%)
May 23, 2018 6.568 6.583 6.552 6.552 160,736 -0.02(-0.23%)
May 22, 2018 6.560 6.568 6.545 6.568 136,932 +0.02(+0.23%)
May 21, 2018 6.537 6.560 6.530 6.552 121,435 +0.03(+0.46%)
May 18, 2018 6.507 6.545 6.507 6.522 92,596 -0.01(-0.12%)
May 17, 2018 6.537 6.545 6.515 6.530 133,674 +0.02(+0.23%)
May 16, 2018 6.552 6.552 6.515 6.515 145,470 -0.02(-0.35%)
May 15, 2018 6.568 6.568 6.515 6.537 211,322 -0.01(-0.12%)
May 14, 2018 6.605 6.620 6.545 6.545 154,211 -0.06(-0.92%)
May 11, 2018 6.613 6.613 6.595 6.605 166,137 +0.01(+0.11%)
May 10, 2018 6.575 6.598 6.552 6.598 174,280 +0.04(+0.58%)
May 09, 2018 6.560 6.568 6.530 6.560 118,168 -0.02(-0.34%)
May 08, 2018 6.537 6.583 6.537 6.583 125,682 +0.04(+0.58%)
May 07, 2018 6.537 6.565 6.530 6.545 178,069 +0.00(+0.00%)
May 04, 2018 6.560 6.598 6.545 6.545 155,413 +0.01(+0.12%)
May 03, 2018 6.568 6.605 6.537 6.537 308,203 -0.05(-0.69%)
May 02, 2018 6.537 6.598 6.537 6.583 165,174 -0.01(-0.11%)
May 01, 2018 6.545 6.590 6.545 6.590 226,947 +0.03(+0.46%)
Apr 30, 2018 6.537 6.575 6.537 6.560 270,048 +0.00(+0.00%)
Apr 27, 2018 6.530 6.568 6.530 6.560 149,109 +0.02(+0.35%)
Apr 26, 2018 6.492 6.552 6.492 6.537 176,995 +0.02(+0.23%)
Apr 25, 2018 6.522 6.553 6.515 6.522 159,647 -0.03(-0.46%)
Apr 24, 2018 6.522 6.560 6.515 6.552 166,614 +0.00(+0.00%)
Apr 23, 2018 6.537 6.568 6.484 6.552 378,351 -0.01(-0.12%)
Apr 20, 2018 6.545 6.575 6.530 6.560 183,683 +0.00(+0.00%)
Apr 19, 2018 6.568 6.575 6.522 6.560 293,798 -0.02(-0.34%)
Apr 18, 2018 6.575 6.598 6.568 6.583 93,021 -0.02(-0.34%)
Apr 17, 2018 6.583 6.613 6.583 6.605 262,408 +0.01(+0.11%)
Apr 16, 2018 6.613 6.628 6.583 6.598 138,516 -0.02(-0.23%)
Apr 13, 2018 6.651 6.651 6.613 6.613 118,603 -0.07(-1.02%)
Apr 12, 2018 6.711 6.711 6.651 6.681 205,995 +0.00(+0.00%)
Apr 11, 2018 6.651 6.681 6.651 6.681 95,014 +0.03(+0.45%)
Apr 10, 2018 6.673 6.699 6.651 6.651 126,370 -0.05(-0.68%)
Apr 09, 2018 6.651 6.704 6.651 6.696 96,214 +0.02(+0.34%)
Apr 06, 2018 6.681 6.711 6.628 6.673 458,641 -0.01(-0.11%)
Apr 05, 2018 6.636 6.696 6.636 6.681 75,310 +0.03(+0.45%)
Apr 04, 2018 6.628 6.681 6.628 6.651 97,041 -0.01(-0.11%)
Apr 03, 2018 6.681 6.681 6.636 6.658 224,110 +0.02(+0.23%)
Apr 02, 2018 6.688 6.711 6.643 6.643 147,423 -0.05(-0.79%)
Mar 29, 2018 6.696 6.696 6.696 0 +0.03(+0.45%)
Mar 28, 2018 6.643 6.681 6.643 6.666 126,386 +0.00(+0.00%)
Mar 27, 2018 6.613 6.673 6.613 6.666 125,256 +0.04(+0.57%)
Mar 26, 2018 6.628 6.643 6.605 6.628 266,415 -0.02(-0.23%)
Mar 23, 2018 6.658 6.666 6.623 6.643 186,895 -0.02(-0.34%)
Mar 22, 2018 6.658 6.696 6.651 6.666 196,125 -0.01(-0.11%)
Mar 21, 2018 6.666 6.726 6.651 6.673 205,270 +0.00(+0.00%)
Mar 20, 2018 6.704 6.719 6.673 6.673 144,465 -0.05(-0.67%)
Mar 19, 2018 6.696 6.726 6.688 6.719 166,600 -0.01(-0.11%)
Mar 16, 2018 6.696 6.734 6.688 6.726 261,884 +0.01(+0.11%)
Mar 15, 2018 6.719 6.749 6.704 6.719 253,888 -0.02(-0.22%)
Mar 14, 2018 6.787 6.802 6.726 6.734 215,801 -0.07(-1.00%)
Mar 13, 2018 6.817 6.843 6.802 6.802 110,056 -0.02(-0.33%)
Mar 12, 2018 6.840 6.855 6.817 6.825 74,258 -0.02(-0.33%)
Mar 09, 2018 6.855 6.877 6.840 6.847 117,177 -0.02(-0.33%)
Mar 08, 2018 6.862 6.877 6.862 6.870 147,536 +0.01(+0.11%)
Mar 07, 2018 6.825 6.862 156,025 -0.02(-0.22%)
Mar 06, 2018 6.893 6.893 6.870 6.877 175,325 -0.02(-0.22%)
Mar 05, 2018 6.938 6.961 6.893 6.893 208,828 -0.05(-0.65%)
Mar 02, 2018 6.938 6.968 6.923 6.938 127,085 -0.04(-0.54%)
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.