BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.477	6.477	6.439	6.462	44,193	+0.02(+0.23%)
Nov 27, 2002	6.500	6.500	6.432	6.447	55,837	-0.05(-0.81%)
Nov 26, 2002	6.454	6.500	6.432	6.500	103,471	+0.08(+1.18%)
Nov 25, 2002	6.424	6.462	6.394	6.424	140,388	+0.01(+0.12%)
Nov 22, 2002	6.462	6.462	6.416	6.416	124,245	-0.04(-0.59%)
Nov 21, 2002	6.522	6.522	6.439	6.454	148,856	-0.07(-1.04%)
Nov 20, 2002	6.537	6.560	6.515	6.522	91,695	+0.01(+0.12%)
Nov 19, 2002	6.537	6.568	6.507	6.515	101,884	-0.01(-0.12%)
Nov 18, 2002	6.568	6.568	6.500	6.522	81,507	-0.02(-0.23%)
Nov 15, 2002	6.583	6.590	6.484	6.537	134,037	-0.08(-1.26%)
Nov 14, 2002	6.666	6.666	6.590	6.620	41,812	-0.05(-0.79%)
Nov 13, 2002	6.688	6.696	6.651	6.673	104,927	-0.02(-0.34%)
Nov 12, 2002	6.681	6.696	6.643	6.696	62,718	+0.01(+0.11%)
Nov 11, 2002	6.681	6.688	6.658	6.688	29,903	+0.02(+0.23%)
Nov 08, 2002	6.666	6.673	6.636	6.673	67,878	+0.02(+0.23%)
Nov 07, 2002	6.636	6.681	6.628	6.658	103,471	+0.04(+0.57%)
Nov 06, 2002	6.590	6.620	6.560	6.620	88,123	+0.03(+0.46%)
Nov 05, 2002	6.590	6.620	6.590	6.590	85,609	-0.02(-0.23%)
Nov 04, 2002	6.651	6.651	6.590	6.605	111,014	-0.01(-0.11%)
Nov 01, 2002	6.658	6.726	6.613	6.613	86,667	-0.04(-0.57%)
Oct 31, 2002	6.575	6.651	6.575	6.651	130,993	+0.07(+1.03%)
Oct 30, 2002	6.605	6.605	6.583	6.583	55,043	+0.00(+0.00%)
Oct 29, 2002	6.598	6.651	6.583	6.583	123,054	-0.02(-0.23%)
Oct 28, 2002	6.651	6.651	6.598	6.598	635,121	-0.05(-0.80%)
Oct 25, 2002	6.537	6.651	6.492	6.651	81,110	+0.11(+1.73%)
Oct 24, 2002	6.424	6.545	6.416	6.537	183,391	+0.06(+0.93%)
Oct 23, 2002	6.386	6.477	6.386	6.477	213,956	+0.09(+1.42%)
Oct 22, 2002	6.394	6.424	6.333	6.386	226,526	+0.00(+0.00%)
Oct 21, 2002	6.500	6.500	6.356	6.386	276,013	-0.14(-2.20%)
Oct 18, 2002	6.605	6.605	6.500	6.530	86,138	-0.08(-1.14%)
Oct 17, 2002	6.734	6.734	6.537	6.605	138,800	-0.17(-2.46%)
Oct 16, 2002	6.802	6.809	6.711	6.772	115,115	-0.10(-1.43%)
Oct 15, 2002	6.930	6.930	6.817	6.870	128,744	-0.05(-0.66%)
Oct 14, 2002	6.870	6.923	6.847	6.915	128,215	+0.02(+0.22%)
Oct 11, 2002	6.945	6.983	6.870	6.900	56,499	-0.05(-0.65%)
Oct 10, 2002	7.013	7.013	6.945	6.945	26,066	-0.05(-0.76%)
Oct 09, 2002	7.013	7.013	6.983	6.998	46,443	+0.01(+0.11%)
Oct 08, 2002	6.991	7.006	6.953	6.991	67,217	-0.02(-0.32%)
Oct 07, 2002	6.991	7.013	6.991	7.013	77,934	+0.01(+0.11%)
Oct 04, 2002	6.968	7.013	6.961	7.006	41,150	+0.02(+0.32%)
Oct 03, 2002	6.983	6.991	6.968	6.983	39,827	+0.01(+0.11%)
Oct 02, 2002	6.953	6.998	6.953	6.976	80,051	+0.02(+0.33%)
Oct 01, 2002	6.953	6.983	6.945	6.953	134,831	-0.04(-0.54%)
Sep 30, 2002	6.945	6.991	6.938	6.991	78,331	+0.08(+1.20%)
Sep 27, 2002	6.930	6.953	6.908	6.908	202,048	-0.01(-0.11%)
Sep 26, 2002	6.923	6.953	6.915	6.915	71,848	-0.02(-0.22%)
Sep 25, 2002	6.938	6.968	6.908	6.930	94,077	-0.01(-0.11%)
Sep 24, 2002	6.983	6.998	6.938	6.938	58,616	+0.00(+0.00%)
Sep 23, 2002	6.968	6.976	6.923	6.938	63,644	-0.05(-0.65%)
Sep 20, 2002	6.953	6.991	6.945	6.983	49,221	+0.01(+0.11%)
Sep 19, 2002	6.953	6.983	6.938	6.976	46,310	-0.01(-0.11%)
Sep 18, 2002	6.961	6.983	6.923	6.983	69,201	+0.02(+0.33%)
Sep 17, 2002	6.915	6.991	6.908	6.961	119,085	+0.03(+0.44%)
Sep 16, 2002	6.900	6.953	6.893	6.930	66,158	+0.04(+0.55%)
Sep 13, 2002	6.900	6.938	6.893	6.893	80,581	-0.06(-0.87%)
Sep 12, 2002	6.938	6.976	6.923	6.953	44,061	-0.01(-0.11%)
Sep 11, 2002	6.961	6.976	6.930	6.961	72,245	-0.02(-0.22%)
Sep 10, 2002	6.961	6.991	6.953	6.976	98,840	+0.00(+0.00%)
Sep 09, 2002	6.968	6.983	6.938	6.976	81,242	+0.02(+0.33%)
Sep 06, 2002	6.945	6.991	6.945	6.953	42,209	-0.03(-0.43%)
Sep 05, 2002	6.961	6.991	6.938	6.983	113,924	+0.02(+0.33%)
Sep 04, 2002	6.945	6.961	6.930	6.961	47,634	+0.01(+0.11%)