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 (%)
Aug 29, 2003 6.636 6.697 6.598 6.651 137,996 +0.05(+0.69%)
Aug 28, 2003 6.583 6.621 6.583 6.606 47,233 +0.03(+0.46%)
Aug 27, 2003 6.568 6.629 6.560 6.576 163,266 -0.02(-0.23%)
Aug 26, 2003 6.621 6.621 6.560 6.591 104,919 -0.03(-0.46%)
Aug 25, 2003 6.583 6.666 6.583 6.621 98,965 +0.04(+0.57%)
Aug 22, 2003 6.598 6.621 6.568 6.583 87,587 -0.02(-0.23%)
Aug 21, 2003 6.613 6.666 6.598 6.598 117,885 -0.04(-0.57%)
Aug 20, 2003 6.636 6.697 6.621 6.636 76,208 -0.02(-0.34%)
Aug 19, 2003 6.613 6.659 6.591 6.659 152,153 +0.05(+0.69%)
Aug 18, 2003 6.651 6.651 6.576 6.613 136,011 -0.03(-0.46%)
Aug 15, 2003 6.644 6.644 6.644 6.644 16,406 -0.01(-0.11%)
Aug 14, 2003 6.644 6.651 6.568 6.651 78,458 +0.06(+0.92%)
Aug 13, 2003 6.697 6.704 6.591 6.591 90,894 -0.13(-1.91%)
Aug 12, 2003 6.704 6.749 6.674 6.719 60,728 -0.03(-0.45%)
Aug 11, 2003 6.742 6.749 6.697 6.749 42,867 +0.01(+0.11%)
Aug 08, 2003 6.666 6.749 6.666 6.742 57,156 +0.10(+1.48%)
Aug 07, 2003 6.681 6.712 6.644 6.644 78,193 -0.02(-0.34%)
Aug 06, 2003 6.651 6.704 6.636 6.666 55,701 +0.02(+0.23%)
Aug 05, 2003 6.666 6.689 6.651 6.651 77,796 -0.05(-0.68%)
Aug 04, 2003 6.651 6.719 6.629 6.697 103,596 -0.05(-0.67%)
Aug 01, 2003 6.689 6.742 6.651 6.742 239,740 +0.04(+0.56%)
Jul 31, 2003 6.674 6.727 6.621 6.704 209,177 +0.02(+0.23%)
Jul 30, 2003 6.621 6.689 6.606 6.689 235,638 +0.08(+1.14%)
Jul 29, 2003 6.666 6.666 6.560 6.613 227,303 -0.03(-0.46%)
Jul 28, 2003 6.712 6.757 6.621 6.644 180,202 -0.11(-1.68%)
Jul 25, 2003 6.787 6.787 6.734 6.757 68,402 -0.02(-0.22%)
Jul 24, 2003 6.802 6.802 6.727 6.772 118,414 -0.03(-0.44%)
Jul 23, 2003 6.734 6.802 6.727 6.802 153,079 +0.05(+0.78%)
Jul 22, 2003 6.742 6.765 6.697 6.749 112,328 +0.01(+0.11%)
Jul 21, 2003 6.795 6.833 6.697 6.742 118,414 -0.02(-0.22%)
Jul 18, 2003 6.719 6.795 6.719 6.757 184,568 +0.03(+0.45%)
Jul 17, 2003 6.840 6.840 6.613 6.727 339,103 -0.14(-2.09%)
Jul 16, 2003 6.999 6.999 6.817 6.870 190,257 -0.12(-1.73%)
Jul 15, 2003 7.059 7.059 6.954 6.991 145,273 -0.10(-1.39%)
Jul 14, 2003 7.052 7.090 7.022 7.090 104,654 +0.05(+0.75%)
Jul 11, 2003 7.006 7.037 6.991 7.037 118,282 +0.01(+0.11%)
Jul 10, 2003 7.022 7.029 6.984 7.029 122,913 +0.00(+0.00%)
Jul 09, 2003 7.029 7.037 6.991 7.029 118,282 +0.00(+0.00%)
Jul 08, 2003 7.082 7.097 7.006 7.029 147,257 -0.04(-0.53%)
Jul 07, 2003 7.127 7.127 7.067 7.067 118,150 -0.01(-0.11%)
Jul 03, 2003 7.090 7.090 7.037 7.074 65,888 +0.02(+0.21%)
Jul 02, 2003 7.082 7.097 7.044 7.059 100,950 -0.02(-0.32%)
Jul 01, 2003 7.097 7.097 7.037 7.082 171,337 +0.00(+0.00%)
Jun 30, 2003 7.067 7.097 7.052 7.082 122,913 +0.02(+0.32%)
Jun 27, 2003 7.059 7.059 7.014 7.059 95,261 -0.01(-0.11%)
Jun 26, 2003 7.059 7.074 7.022 7.067 49,218 +0.02(+0.32%)
Jun 25, 2003 7.037 7.090 7.006 7.044 122,780 +0.01(+0.11%)
Jun 24, 2003 7.022 7.037 6.991 7.037 136,276 +0.05(+0.76%)
Jun 23, 2003 7.014 7.044 6.961 6.984 159,694 -0.04(-0.54%)
Jun 20, 2003 7.029 7.059 6.938 7.022 205,472 -0.05(-0.64%)
Jun 19, 2003 7.180 7.218 7.014 7.067 146,596 -0.17(-2.30%)
Jun 18, 2003 7.241 7.271 7.218 7.233 89,704 -0.01(-0.10%)
Jun 17, 2003 7.271 7.279 7.241 7.241 97,245 -0.05(-0.62%)
Jun 16, 2003 7.256 7.286 7.241 7.286 85,073 +0.01(+0.10%)
Jun 13, 2003 7.279 7.294 7.226 7.279 60,728 +0.00(+0.00%)
Jun 12, 2003 7.210 7.279 7.210 7.279 167,103 +0.02(+0.31%)
Jun 11, 2003 7.226 7.271 7.195 7.256 89,042 +0.03(+0.42%)
Jun 10, 2003 7.226 7.256 7.188 7.226 96,451 -0.03(-0.42%)
Jun 09, 2003 7.226 7.256 7.203 7.256 40,221 +0.00(+0.00%)
Jun 06, 2003 7.248 7.256 7.203 7.256 62,184 +0.04(+0.52%)
Jun 05, 2003 7.210 7.248 7.180 7.218 82,824 +0.01(+0.10%)
Jun 04, 2003 7.173 7.210 7.135 7.210 122,648 +0.04(+0.53%)
Jun 03, 2003 7.105 7.173 7.105 7.173 135,614 +0.03(+0.42%)
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.