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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.150 +0.040 (+0.56%)
Streaming Delayed Price Updated: 12:57 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 (%)
Sep 30, 2022 6.117 6.182 6.117 6.182 188,923 +0.04(+0.61%)
Sep 29, 2022 6.145 6.163 6.052 6.145 267,564 -0.05(-0.75%)
Sep 28, 2022 6.173 6.243 6.150 6.191 331,107 +0.05(+0.76%)
Sep 27, 2022 6.163 6.182 6.136 6.145 169,131 -0.02(-0.30%)
Sep 26, 2022 6.219 6.220 6.163 6.163 814,356 -0.08(-1.34%)
Sep 23, 2022 6.247 6.266 6.238 6.247 217,212 +0.01(+0.15%)
Sep 22, 2022 6.331 6.340 6.229 6.238 149,634 -0.11(-1.76%)
Sep 21, 2022 6.368 6.387 6.340 6.350 164,257 -0.01(-0.15%)
Sep 20, 2022 6.331 6.368 6.331 6.359 122,516 -0.01(-0.15%)
Sep 19, 2022 6.396 6.396 6.368 6.368 339,443 -0.03(-0.44%)
Sep 16, 2022 6.406 6.424 6.378 6.396 270,576 -0.04(-0.58%)
Sep 15, 2022 6.508 6.536 6.434 6.434 176,867 -0.09(-1.43%)
Sep 14, 2022 6.573 6.578 6.508 6.527 119,982 -0.04(-0.66%)
Sep 13, 2022 6.588 6.616 6.561 6.570 73,813 -0.07(-1.12%)
Sep 12, 2022 6.653 6.681 6.625 6.644 199,446 +0.01(+0.14%)
Sep 09, 2022 6.644 6.672 6.616 6.635 159,553 -0.01(-0.14%)
Sep 08, 2022 6.625 6.690 6.625 6.644 83,360 -0.01(-0.14%)
Sep 07, 2022 6.653 6.672 6.635 6.653 218,975 +0.00(+0.00%)
Sep 06, 2022 6.737 6.741 6.644 6.653 140,993 -0.10(-1.51%)
Sep 02, 2022 6.718 6.783 6.718 6.755 80,541 +0.04(+0.55%)
Sep 01, 2022 6.718 6.755 6.672 6.718 225,256 -0.06(-0.96%)
Aug 31, 2022 6.839 6.857 6.746 6.783 163,957 -0.06(-0.95%)
Aug 30, 2022 6.876 6.903 6.815 6.848 162,290 +0.00(+0.00%)
Aug 29, 2022 6.922 6.922 6.828 6.848 75,461 -0.09(-1.34%)
Aug 26, 2022 7.005 7.005 6.922 6.941 59,030 -0.05(-0.66%)
Aug 25, 2022 7.015 7.015 6.931 6.987 111,107 -0.03(-0.40%)
Aug 24, 2022 7.015 7.024 6.968 7.015 153,506 +0.03(+0.40%)
Aug 23, 2022 6.950 7.005 6.922 6.987 125,300 +0.05(+0.67%)
Aug 22, 2022 6.996 7.033 6.923 6.941 92,001 -0.06(-0.79%)
Aug 19, 2022 7.033 7.052 6.978 6.996 138,293 -0.08(-1.18%)
Aug 18, 2022 7.070 7.107 7.061 7.080 98,379 +0.00(+0.00%)
Aug 17, 2022 7.163 7.163 7.080 7.080 81,559 -0.08(-1.16%)
Aug 16, 2022 7.228 7.242 7.144 7.163 147,243 -0.10(-1.40%)
Aug 15, 2022 7.265 7.293 7.256 7.265 96,757 +0.00(+0.00%)
Aug 12, 2022 7.283 7.302 7.246 7.265 81,647 +0.02(+0.30%)
Aug 11, 2022 7.215 7.253 7.215 7.243 139,257 +0.03(+0.38%)
Aug 10, 2022 7.215 7.234 7.197 7.215 150,052 +0.05(+0.75%)
Aug 09, 2022 7.169 7.206 7.146 7.162 43,196 -0.01(-0.10%)
Aug 08, 2022 7.225 7.262 7.141 7.169 226,712 -0.01(-0.13%)
Aug 05, 2022 7.215 7.225 7.151 7.179 108,175 -0.08(-1.14%)
Aug 04, 2022 7.215 7.289 7.197 7.262 186,385 +0.06(+0.77%)
Aug 03, 2022 7.188 7.252 7.178 7.206 93,606 +0.04(+0.51%)
Aug 02, 2022 7.206 7.231 7.160 7.169 149,443 -0.04(-0.51%)
Aug 01, 2022 7.234 7.252 7.179 7.206 208,825 +0.00(+0.00%)
Jul 29, 2022 7.123 7.215 7.087 7.206 194,241 +0.11(+1.56%)
Jul 28, 2022 6.994 7.105 6.988 7.095 117,092 +0.13(+1.85%)
Jul 27, 2022 6.948 6.994 6.939 6.966 130,643 +0.00(+0.00%)
Jul 26, 2022 6.957 6.994 6.948 6.966 122,101 +0.03(+0.40%)
Jul 25, 2022 6.939 6.952 6.902 6.939 101,527 +0.01(+0.13%)
Jul 22, 2022 6.948 6.984 6.929 6.929 111,379 +0.00(+0.00%)
Jul 21, 2022 6.939 6.966 6.902 6.929 65,262 +0.00(+0.00%)
Jul 20, 2022 6.929 6.966 6.911 6.929 84,557 +0.02(+0.27%)
Jul 19, 2022 6.892 6.929 6.856 6.911 106,441 +0.00(+0.00%)
Jul 18, 2022 6.966 6.967 6.846 6.911 165,524 -0.03(-0.40%)
Jul 15, 2022 6.957 6.994 6.892 6.939 205,333 +0.02(+0.27%)
Jul 14, 2022 6.892 6.962 6.883 6.920 149,703 -0.08(-1.14%)
Jul 13, 2022 7.018 7.055 6.982 7.000 91,569 -0.06(-0.78%)
Jul 12, 2022 7.028 7.083 7.018 7.055 60,236 +0.04(+0.52%)
Jul 11, 2022 6.936 7.046 6.917 7.018 81,202 +0.08(+1.19%)
Jul 08, 2022 6.954 6.972 6.899 6.936 63,545 -0.02(-0.26%)
Jul 07, 2022 6.963 7.000 6.908 6.954 130,602 -0.03(-0.39%)
Jul 06, 2022 6.926 6.991 6.922 6.982 109,341 +0.06(+0.93%)
Jul 05, 2022 6.908 6.934 6.871 6.917 175,366 +0.01(+0.13%)
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.