Skip to main content

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.052 7.097 6.962 7.067 123,650 +0.05(+0.64%)
Mar 30, 2010 7.052 7.052 6.962 7.022 158,532 -0.02(-0.32%)
Mar 29, 2010 6.962 7.044 6.962 7.044 111,552 +0.07(+0.97%)
Mar 26, 2010 7.014 7.029 6.954 6.977 136,466 -0.05(-0.64%)
Mar 25, 2010 7.074 7.093 6.992 7.022 181,171 -0.06(-0.85%)
Mar 24, 2010 7.090 7.120 7.059 7.082 152,745 -0.02(-0.32%)
Mar 23, 2010 7.105 7.120 7.059 7.105 144,227 -0.01(-0.11%)
Mar 22, 2010 7.067 7.120 7.067 7.112 93,167 +0.01(+0.11%)
Mar 19, 2010 7.112 7.120 7.059 7.105 125,891 -0.01(-0.11%)
Mar 18, 2010 7.142 7.142 7.067 7.112 69,963 -0.02(-0.21%)
Mar 17, 2010 7.097 7.142 7.067 7.127 148,715 +0.02(+0.32%)
Mar 16, 2010 7.022 7.112 7.014 7.105 102,562 +0.07(+0.96%)
Mar 15, 2010 7.044 7.052 6.984 7.037 190,740 +0.01(+0.11%)
Mar 12, 2010 7.059 7.157 6.999 7.029 241,994 -0.09(-1.27%)
Mar 11, 2010 7.157 7.180 7.067 7.120 215,239 -0.08(-1.15%)
Mar 10, 2010 7.157 7.225 7.157 7.202 103,104 +0.02(+0.31%)
Mar 09, 2010 7.187 7.210 7.112 7.180 170,976 -0.03(-0.42%)
Mar 08, 2010 7.165 7.263 7.165 7.210 204,368 +0.02(+0.21%)
Mar 05, 2010 7.240 7.255 7.172 7.195 219,740 -0.08(-1.04%)
Mar 04, 2010 7.278 7.278 7.225 7.270 162,638 +0.00(+0.00%)
Mar 03, 2010 7.263 7.293 7.255 7.270 65,241 +0.02(+0.21%)
Mar 02, 2010 7.293 7.293 7.210 7.255 157,878 +0.01(+0.10%)
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.