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 (%)
Sep 30, 2003 6.795 6.840 6.765 6.840 197,402 +0.06(+0.89%)
Sep 29, 2003 6.780 6.780 6.757 6.780 48,424 +0.03(+0.45%)
Sep 26, 2003 6.757 6.772 6.749 6.749 56,495 +0.02(+0.22%)
Sep 25, 2003 6.712 6.742 6.712 6.734 65,492 +0.02(+0.34%)
Sep 24, 2003 6.712 6.712 6.674 6.712 56,627 +0.03(+0.45%)
Sep 23, 2003 6.697 6.719 6.674 6.681 81,898 -0.01(-0.11%)
Sep 22, 2003 6.757 6.757 6.689 6.689 76,341 -0.04(-0.56%)
Sep 19, 2003 6.734 6.749 6.727 6.727 84,676 +0.00(+0.00%)
Sep 18, 2003 6.697 6.734 6.689 6.727 113,519 +0.04(+0.56%)
Sep 17, 2003 6.697 6.719 6.689 6.689 79,119 +0.02(+0.23%)
Sep 16, 2003 6.681 6.704 6.659 6.674 80,707 -0.03(-0.45%)
Sep 15, 2003 6.689 6.704 6.666 6.704 76,738 +0.04(+0.57%)
Sep 12, 2003 6.659 6.704 6.659 6.666 115,901 -0.05(-0.68%)
Sep 11, 2003 6.719 6.719 6.674 6.712 110,344 -0.01(-0.11%)
Sep 10, 2003 6.712 6.719 6.681 6.719 110,079 +0.02(+0.23%)
Sep 09, 2003 6.681 6.712 6.651 6.704 60,861 +0.05(+0.80%)
Sep 08, 2003 6.681 6.681 6.644 6.651 95,658 -0.03(-0.45%)
Sep 05, 2003 6.659 6.681 6.629 6.681 90,894 +0.06(+0.91%)
Sep 04, 2003 6.621 6.689 6.613 6.621 165,913 -0.05(-0.79%)
Sep 03, 2003 6.681 6.697 6.651 6.674 104,522 +0.01(+0.11%)
Sep 02, 2003 6.651 6.681 6.629 6.666 66,550 +0.02(+0.23%)
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%)
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.