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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2022 7.096 7.142 6.996 7.114 155,362 +0.02(+0.26%)
May 27, 2022 7.014 7.142 7.014 7.096 208,161 +0.12(+1.70%)
May 26, 2022 6.886 6.996 6.886 6.977 219,484 +0.09(+1.33%)
May 25, 2022 6.712 6.895 6.703 6.886 364,497 +0.22(+3.29%)
May 24, 2022 6.621 6.694 6.621 6.666 239,160 +0.08(+1.25%)
May 23, 2022 6.548 6.602 6.529 6.584 173,680 +0.05(+0.84%)
May 20, 2022 6.538 6.538 6.447 6.529 476,700 +0.03(+0.42%)
May 19, 2022 6.529 6.529 6.465 6.502 250,789 -0.03(-0.42%)
May 18, 2022 6.566 6.566 6.493 6.529 473,246 -0.05(-0.70%)
May 17, 2022 6.612 6.648 6.557 6.575 134,666 -0.05(-0.69%)
May 16, 2022 6.694 6.712 6.621 6.621 169,233 -0.08(-1.23%)
May 13, 2022 6.767 6.776 6.703 6.703 146,010 -0.08(-1.17%)
May 12, 2022 6.764 6.818 6.737 6.782 161,936 +0.02(+0.34%)
May 11, 2022 6.809 6.809 6.755 6.759 124,457 -0.06(-0.87%)
May 10, 2022 6.900 6.919 6.764 6.818 154,887 +0.02(+0.27%)
May 09, 2022 6.828 6.837 6.746 6.800 142,673 -0.03(-0.40%)
May 06, 2022 6.818 6.873 6.773 6.828 292,090 +0.04(+0.54%)
May 05, 2022 6.828 6.864 6.773 6.791 267,532 -0.10(-1.45%)
May 04, 2022 6.900 6.900 6.764 6.891 216,483 +0.01(+0.13%)
May 03, 2022 6.937 6.955 6.828 6.882 154,495 +0.00(+0.00%)
May 02, 2022 6.991 7.019 6.873 6.882 167,527 -0.09(-1.31%)
Apr 29, 2022 7.037 7.046 6.873 6.973 167,398 -0.06(-0.91%)
Apr 28, 2022 6.864 7.046 6.828 7.037 270,880 +0.16(+2.38%)
Apr 27, 2022 6.919 6.919 6.828 6.873 136,563 +0.00(+0.00%)
Apr 26, 2022 6.891 6.891 6.828 6.873 228,892 -0.01(-0.13%)
Apr 25, 2022 6.891 6.937 6.828 6.882 147,585 -0.05(-0.66%)
Apr 22, 2022 6.991 7.019 6.910 6.928 145,680 -0.07(-1.04%)
Apr 21, 2022 7.037 7.037 6.937 7.001 196,763 -0.01(-0.13%)
Apr 20, 2022 6.928 7.010 6.910 7.010 136,906 +0.11(+1.58%)
Apr 19, 2022 6.882 6.969 6.800 6.900 324,421 -0.10(-1.43%)
Apr 18, 2022 6.946 7.028 6.946 7.001 202,040 -0.01(-0.13%)
Apr 14, 2022 7.001 7.055 6.973 7.010 243,555 -0.05(-0.77%)
Apr 13, 2022 6.982 7.101 6.982 7.064 217,206 +0.06(+0.82%)
Apr 12, 2022 7.115 7.142 6.997 7.006 175,418 -0.05(-0.77%)
Apr 11, 2022 7.161 7.215 7.052 7.061 140,172 -0.13(-1.77%)
Apr 08, 2022 7.188 7.233 7.151 7.188 105,147 +0.00(+0.00%)
Apr 07, 2022 7.224 7.269 7.161 7.188 126,452 -0.04(-0.50%)
Apr 06, 2022 7.251 7.274 7.215 7.224 103,156 -0.04(-0.50%)
Apr 05, 2022 7.423 7.469 7.260 7.260 181,181 -0.16(-2.20%)
Apr 04, 2022 7.442 7.487 7.378 7.423 158,984 +0.00(+0.00%)
Apr 01, 2022 7.414 7.460 7.324 7.423 231,157 +0.03(+0.37%)
Mar 31, 2022 7.342 7.432 7.295 7.396 321,768 +0.07(+0.99%)
Mar 30, 2022 7.278 7.387 7.252 7.324 122,635 +0.07(+1.00%)
Mar 29, 2022 7.215 7.278 7.179 7.251 275,276 +0.05(+0.63%)
Mar 28, 2022 7.306 7.306 7.179 7.206 241,511 -0.10(-1.36%)
Mar 25, 2022 7.342 7.342 7.233 7.306 173,803 -0.05(-0.74%)
Mar 24, 2022 7.405 7.405 7.351 7.360 282,354 -0.05(-0.73%)
Mar 23, 2022 7.432 7.432 7.396 7.414 159,690 -0.02(-0.24%)
Mar 22, 2022 7.387 7.451 7.374 7.432 118,974 +0.01(+0.12%)
Mar 21, 2022 7.487 7.496 7.423 7.423 127,359 -0.07(-0.97%)
Mar 18, 2022 7.496 7.523 7.469 7.496 228,193 +0.05(+0.61%)
Mar 17, 2022 7.496 7.559 7.414 7.451 282,161 -0.07(-0.96%)
Mar 16, 2022 7.541 7.592 7.478 7.523 146,399 -0.02(-0.24%)
Mar 15, 2022 7.686 7.713 7.351 7.541 172,939 -0.15(-1.89%)
Mar 14, 2022 7.750 7.759 7.659 7.686 145,152 -0.10(-1.24%)
Mar 11, 2022 7.756 7.790 7.702 7.783 63,828 +0.01(+0.12%)
Mar 10, 2022 7.819 7.819 7.729 7.774 112,847 -0.06(-0.81%)
Mar 09, 2022 7.873 7.882 7.801 7.837 108,123 +0.01(+0.12%)
Mar 08, 2022 7.828 7.873 7.774 7.828 1,058,489 -0.02(-0.23%)
Mar 07, 2022 7.855 7.936 7.819 7.846 121,457 -0.05(-0.69%)
Mar 04, 2022 7.918 7.972 7.882 7.900 109,558 -0.04(-0.46%)
Mar 03, 2022 7.927 7.972 7.926 7.936 104,448 +0.03(+0.34%)
Mar 02, 2022 7.963 7.981 7.900 7.909 154,479 -0.07(-0.90%)
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.