Skip to main content

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.160 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.330 7.376 7.323 7.376 90,485 +0.04(+0.51%)
Oct 28, 2005 7.323 7.360 7.316 7.338 79,058 +0.02(+0.21%)
Oct 27, 2005 7.345 7.345 7.315 7.323 30,959 -0.02(-0.31%)
Oct 26, 2005 7.360 7.368 7.338 7.345 104,836 -0.02(-0.20%)
Oct 25, 2005 7.270 7.383 7.270 7.360 121,312 +0.02(+0.31%)
Oct 24, 2005 7.240 7.345 7.240 7.338 140,977 +0.08(+1.04%)
Oct 21, 2005 7.195 7.270 7.195 7.263 97,926 +0.06(+0.84%)
Oct 20, 2005 7.195 7.222 7.172 7.202 196,252 +0.00(+0.00%)
Oct 19, 2005 7.240 7.263 7.195 7.202 262,156 -0.04(-0.52%)
Oct 18, 2005 7.263 7.270 7.225 7.240 89,290 -0.02(-0.31%)
Oct 17, 2005 7.210 7.270 7.210 7.263 86,765 -0.02(-0.21%)
Oct 14, 2005 7.248 7.315 7.225 7.278 88,891 +0.03(+0.42%)
Oct 13, 2005 7.413 7.413 7.210 7.248 234,120 -0.21(-2.83%)
Oct 12, 2005 7.473 7.496 7.421 7.458 66,967 -0.05(-0.60%)
Oct 11, 2005 7.473 7.511 7.466 7.503 60,323 +0.05(+0.61%)
Oct 10, 2005 7.511 7.523 7.443 7.458 74,142 -0.04(-0.50%)
Oct 07, 2005 7.496 7.519 7.481 7.496 100,584 -0.03(-0.40%)
Oct 06, 2005 7.526 7.549 7.496 7.526 101,780 -0.02(-0.30%)
Oct 05, 2005 7.496 7.549 7.490 7.549 118,522 +0.03(+0.40%)
Oct 04, 2005 7.466 7.519 7.466 7.519 98,192 +0.03(+0.40%)
Oct 03, 2005 7.451 7.496 7.451 7.488 100,318 +0.01(+0.10%)
Sep 30, 2005 7.428 7.488 7.413 7.481 110,948 +0.02(+0.20%)
Sep 29, 2005 7.466 7.481 7.428 7.466 111,612 +0.03(+0.40%)
Sep 28, 2005 7.391 7.466 7.391 7.436 140,180 +0.06(+0.82%)
Sep 27, 2005 7.413 7.443 7.376 7.376 160,243 -0.06(-0.81%)
Sep 26, 2005 7.451 7.481 7.406 7.436 379,615 -0.03(-0.40%)
Sep 23, 2005 7.466 7.541 7.421 7.466 247,540 -0.06(-0.80%)
Sep 22, 2005 7.744 7.744 7.519 7.526 353,440 -0.19(-2.44%)
Sep 21, 2005 7.684 7.744 7.684 7.714 182,034 +0.03(+0.39%)
Sep 20, 2005 7.692 7.737 7.647 7.684 144,830 -0.01(-0.10%)
Sep 19, 2005 7.631 7.707 7.624 7.692 58,330 +0.05(+0.59%)
Sep 16, 2005 7.609 7.669 7.609 7.646 57,533 -0.01(-0.10%)
Sep 15, 2005 7.684 7.729 7.631 7.654 110,283 -0.05(-0.59%)
Sep 14, 2005 7.737 7.737 7.699 7.699 103,241 -0.04(-0.49%)
Sep 13, 2005 7.752 7.759 7.692 7.737 118,522 +0.01(+0.10%)
Sep 12, 2005 7.782 7.782 7.684 7.729 103,640 -0.06(-0.77%)
Sep 09, 2005 7.707 7.797 7.707 7.789 168,747 +0.08(+0.98%)
Sep 08, 2005 7.729 7.744 7.707 7.714 115,200 -0.02(-0.29%)
Sep 07, 2005 7.722 7.744 7.707 7.737 135,131 +0.02(+0.29%)
Sep 06, 2005 7.684 7.737 7.684 7.714 116,263 +0.03(+0.39%)
Sep 02, 2005 7.646 7.714 7.646 7.684 91,017 +0.02(+0.20%)
Sep 01, 2005 7.639 7.669 7.624 7.669 109,220 +0.03(+0.39%)
Aug 31, 2005 7.601 7.639 7.594 7.639 89,423 +0.03(+0.40%)
Aug 30, 2005 7.609 7.639 7.586 7.609 70,688 -0.01(-0.10%)
Aug 29, 2005 7.571 7.616 7.571 7.616 60,722 +0.02(+0.20%)
Aug 26, 2005 7.601 7.609 7.564 7.601 75,338 +0.01(+0.10%)
Aug 25, 2005 7.579 7.601 7.564 7.594 86,234 +0.05(+0.60%)
Aug 24, 2005 7.564 7.586 7.534 7.549 76,135 +0.01(+0.10%)
Aug 23, 2005 7.534 7.586 7.526 7.541 100,318 -0.02(-0.20%)
Aug 22, 2005 7.556 7.564 7.519 7.556 108,025 +0.04(+0.50%)
Aug 19, 2005 7.534 7.534 7.503 7.519 83,310 -0.02(-0.20%)
Aug 18, 2005 7.549 7.556 7.519 7.534 99,255 +0.00(+0.00%)
Aug 17, 2005 7.541 7.541 7.496 7.534 81,849 +0.00(+0.00%)
Aug 16, 2005 7.481 7.541 7.473 7.534 107,360 +0.05(+0.70%)
Aug 15, 2005 7.466 7.519 7.466 7.481 110,815 -0.03(-0.40%)
Aug 12, 2005 7.488 7.519 7.481 7.511 105,766 +0.03(+0.40%)
Aug 11, 2005 7.488 7.503 7.458 7.481 147,753 -0.07(-0.90%)
Aug 10, 2005 7.526 7.564 7.511 7.549 166,223 +0.00(+0.00%)
Aug 09, 2005 7.526 7.564 7.511 7.549 110,682 +0.02(+0.30%)
Aug 08, 2005 7.586 7.594 7.519 7.526 104,703 -0.05(-0.70%)
Aug 05, 2005 7.624 7.624 7.556 7.579 74,807 -0.05(-0.59%)
Aug 04, 2005 7.601 7.624 7.601 7.624 61,652 +0.03(+0.40%)
Aug 03, 2005 7.609 7.631 7.586 7.594 141,641 -0.02(-0.30%)
Aug 02, 2005 7.594 7.654 7.549 7.616 172,468 +0.04(+0.50%)
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.