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 (%)
Jul 31, 2003 6.673 6.726 6.620 6.704 209,193 +0.02(+0.23%)
Jul 30, 2003 6.620 6.688 6.605 6.688 235,656 +0.08(+1.14%)
Jul 29, 2003 6.666 6.666 6.560 6.613 227,320 -0.03(-0.46%)
Jul 28, 2003 6.711 6.756 6.620 6.643 180,215 -0.11(-1.68%)
Jul 25, 2003 6.787 6.787 6.734 6.756 68,407 -0.02(-0.22%)
Jul 24, 2003 6.802 6.802 6.726 6.772 118,423 -0.03(-0.44%)
Jul 23, 2003 6.734 6.802 6.726 6.802 153,090 +0.05(+0.78%)
Jul 22, 2003 6.741 6.764 6.696 6.749 112,337 +0.01(+0.11%)
Jul 21, 2003 6.794 6.832 6.696 6.741 118,423 -0.02(-0.22%)
Jul 18, 2003 6.719 6.794 6.719 6.756 184,582 +0.03(+0.45%)
Jul 17, 2003 6.840 6.840 6.613 6.726 339,128 -0.14(-2.09%)
Jul 16, 2003 6.998 6.998 6.817 6.870 190,271 -0.12(-1.73%)
Jul 15, 2003 7.059 7.059 6.953 6.991 145,284 -0.10(-1.39%)
Jul 14, 2003 7.051 7.089 7.021 7.089 104,662 +0.05(+0.75%)
Jul 11, 2003 7.006 7.036 6.991 7.036 118,291 +0.01(+0.11%)
Jul 10, 2003 7.021 7.029 6.983 7.029 122,922 +0.00(+0.00%)
Jul 09, 2003 7.029 7.036 6.991 7.029 118,291 +0.00(+0.00%)
Jul 08, 2003 7.081 7.097 7.006 7.029 147,268 -0.04(-0.53%)
Jul 07, 2003 7.127 7.127 7.066 7.066 118,159 -0.01(-0.11%)
Jul 03, 2003 7.089 7.089 7.036 7.074 65,893 +0.02(+0.21%)
Jul 02, 2003 7.081 7.097 7.044 7.059 100,957 -0.02(-0.32%)
Jul 01, 2003 7.097 7.097 7.036 7.081 171,350 +0.00(+0.00%)
Jun 30, 2003 7.066 7.097 7.051 7.081 122,922 +0.02(+0.32%)
Jun 27, 2003 7.059 7.059 7.013 7.059 95,268 -0.01(-0.11%)
Jun 26, 2003 7.059 7.074 7.021 7.066 49,221 +0.02(+0.32%)
Jun 25, 2003 7.036 7.089 7.006 7.044 122,790 +0.01(+0.11%)
Jun 24, 2003 7.021 7.036 6.991 7.036 136,286 +0.05(+0.76%)
Jun 23, 2003 7.013 7.044 6.961 6.983 159,706 -0.04(-0.54%)
Jun 20, 2003 7.029 7.059 6.938 7.021 205,488 -0.05(-0.64%)
Jun 19, 2003 7.180 7.218 7.013 7.066 146,607 -0.17(-2.30%)
Jun 18, 2003 7.240 7.270 7.218 7.233 89,710 -0.01(-0.10%)
Jun 17, 2003 7.270 7.278 7.240 7.240 97,253 -0.05(-0.62%)
Jun 16, 2003 7.255 7.286 7.240 7.286 85,079 +0.01(+0.10%)
Jun 13, 2003 7.278 7.293 7.225 7.278 60,733 +0.00(+0.00%)
Jun 12, 2003 7.210 7.278 7.210 7.278 167,116 +0.02(+0.31%)
Jun 11, 2003 7.225 7.270 7.195 7.255 89,049 +0.03(+0.42%)
Jun 10, 2003 7.225 7.255 7.187 7.225 96,459 -0.03(-0.42%)
Jun 09, 2003 7.225 7.255 7.202 7.255 40,224 +0.00(+0.00%)
Jun 06, 2003 7.248 7.255 7.202 7.255 62,189 +0.04(+0.52%)
Jun 05, 2003 7.210 7.248 7.180 7.218 82,830 +0.01(+0.10%)
Jun 04, 2003 7.172 7.210 7.134 7.210 122,657 +0.04(+0.53%)
Jun 03, 2003 7.104 7.172 7.104 7.172 135,624 +0.03(+0.42%)
Jun 02, 2003 7.097 7.142 7.059 7.142 131,787 +0.05(+0.64%)
May 30, 2003 7.081 7.097 7.036 7.097 209,457 +0.02(+0.21%)
May 29, 2003 7.066 7.081 7.029 7.081 64,967 +0.04(+0.54%)
May 28, 2003 7.089 7.089 7.044 7.044 64,835 -0.02(-0.32%)
May 27, 2003 7.081 7.081 7.029 7.066 108,103 -0.01(-0.11%)
May 23, 2003 7.036 7.081 7.036 7.074 93,812 +0.01(+0.11%)
May 22, 2003 7.066 7.066 7.021 7.066 87,593 +0.02(+0.21%)
May 21, 2003 7.059 7.081 7.029 7.051 146,607 +0.01(+0.11%)
May 20, 2003 6.991 7.059 6.991 7.044 103,339 +0.03(+0.43%)
May 19, 2003 7.021 7.021 6.983 7.013 122,790 -0.01(-0.11%)
May 16, 2003 6.998 7.021 6.998 7.021 109,690 +0.04(+0.54%)
May 15, 2003 6.953 6.991 6.953 6.983 64,703 +0.02(+0.22%)
May 14, 2003 6.930 6.998 6.930 6.968 112,337 -0.03(-0.43%)
May 13, 2003 6.983 6.998 6.961 6.998 190,668 +0.02(+0.32%)
May 12, 2003 6.938 6.983 6.938 6.976 279,056 +0.01(+0.11%)
May 09, 2003 6.991 6.991 6.930 6.968 112,866 -0.02(-0.22%)
May 08, 2003 6.953 6.991 6.938 6.983 104,133 +0.02(+0.22%)
May 07, 2003 6.930 7.006 6.930 6.968 193,315 +0.03(+0.44%)
May 06, 2003 6.908 6.938 6.877 6.938 181,406 +0.06(+0.88%)
May 05, 2003 6.847 6.908 6.847 6.877 150,179 +0.00(+0.00%)
May 02, 2003 6.855 6.877 6.847 6.877 72,377 +0.02(+0.33%)
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.