BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	6.772	6.817	6.749	6.779	193,447	+0.03(+0.45%)
Mar 28, 2003	6.719	6.756	6.719	6.749	40,753	+0.03(+0.45%)
Mar 27, 2003	6.696	6.726	6.688	6.719	73,700	+0.02(+0.34%)
Mar 26, 2003	6.696	6.719	6.658	6.696	114,586	-0.01(-0.11%)
Mar 25, 2003	6.704	6.726	6.673	6.704	134,566	+0.00(+0.00%)
Mar 24, 2003	6.711	6.711	6.666	6.704	63,644	+0.01(+0.11%)
Mar 21, 2003	6.704	6.704	6.658	6.696	126,230	-0.03(-0.45%)
Mar 20, 2003	6.734	6.734	6.688	6.726	74,759	+0.01(+0.11%)
Mar 19, 2003	6.741	6.749	6.688	6.719	134,963	+0.00(+0.00%)
Mar 18, 2003	6.726	6.734	6.696	6.719	75,817	-0.02(-0.22%)
Mar 17, 2003	6.704	6.756	6.688	6.734	106,912	+0.04(+0.56%)
Mar 14, 2003	6.726	6.726	6.688	6.696	58,748	-0.03(-0.45%)
Mar 13, 2003	6.719	6.734	6.688	6.726	80,713	-0.06(-0.89%)
Mar 12, 2003	6.809	6.817	6.764	6.787	80,448	-0.02(-0.22%)
Mar 11, 2003	6.787	6.809	6.779	6.802	135,889	+0.03(+0.45%)
Mar 10, 2003	6.756	6.779	6.704	6.772	143,828	+0.05(+0.79%)
Mar 07, 2003	6.726	6.756	6.704	6.719	77,802	+0.00(+0.00%)
Mar 06, 2003	6.681	6.726	6.658	6.719	97,914	-0.01(-0.11%)
Mar 05, 2003	6.749	6.764	6.711	6.726	56,367	-0.01(-0.11%)
Mar 04, 2003	6.741	6.741	6.711	6.734	54,249	+0.01(+0.11%)
Mar 03, 2003	6.749	6.756	6.726	6.726	55,837	-0.01(-0.11%)
Feb 28, 2003	6.726	6.749	6.704	6.734	113,263	+0.01(+0.11%)
Feb 27, 2003	6.711	6.726	6.696	6.726	55,440	+0.02(+0.23%)
Feb 26, 2003	6.688	6.711	6.673	6.711	82,565	+0.03(+0.45%)
Feb 25, 2003	6.681	6.681	6.651	6.681	57,160	+0.00(+0.00%)
Feb 24, 2003	6.681	6.688	6.658	6.681	86,006	+0.00(+0.00%)
Feb 21, 2003	6.651	6.688	6.651	6.681	45,517	+0.02(+0.34%)
Feb 20, 2003	6.658	6.681	6.628	6.658	65,232	+0.04(+0.57%)
Feb 19, 2003	6.628	6.666	6.620	6.620	58,484	-0.04(-0.57%)
Feb 18, 2003	6.666	6.666	6.613	6.658	59,807	+0.00(+0.00%)
Feb 14, 2003	6.666	6.666	6.613	6.658	79,787	-0.01(-0.11%)
Feb 13, 2003	6.673	6.704	6.628	6.666	109,161	-0.04(-0.56%)
Feb 12, 2003	6.696	6.741	6.673	6.704	89,446	+0.00(+0.00%)
Feb 11, 2003	6.688	6.726	6.681	6.704	89,446	+0.04(+0.57%)
Feb 10, 2003	6.696	6.704	6.666	6.666	47,766	-0.01(-0.11%)
Feb 07, 2003	6.643	6.711	6.643	6.673	69,069	+0.02(+0.23%)
Feb 06, 2003	6.658	6.681	6.636	6.658	40,356	+0.02(+0.23%)
Feb 05, 2003	6.636	6.681	6.628	6.643	67,349	-0.04(-0.57%)
Feb 04, 2003	6.636	6.688	6.605	6.681	49,751	+0.09(+1.38%)
Feb 03, 2003	6.658	6.681	6.590	6.590	86,932	-0.05(-0.80%)
Jan 31, 2003	6.643	6.651	6.613	6.643	120,540	+0.01(+0.11%)
Jan 30, 2003	6.636	6.673	6.628	6.636	87,858	+0.02(+0.34%)
Jan 29, 2003	6.651	6.666	6.598	6.613	107,838	-0.03(-0.46%)
Jan 28, 2003	6.575	6.643	6.575	6.643	126,495	+0.03(+0.46%)
Jan 27, 2003	6.575	6.613	6.537	6.613	87,461	+0.06(+0.92%)
Jan 24, 2003	6.507	6.568	6.507	6.552	95,532	+0.02(+0.23%)
Jan 23, 2003	6.560	6.575	6.522	6.537	82,698	-0.02(-0.35%)
Jan 22, 2003	6.530	6.560	6.507	6.560	102,942	+0.03(+0.46%)
Jan 21, 2003	6.530	6.537	6.469	6.530	115,115	+0.02(+0.23%)
Jan 17, 2003	6.484	6.530	6.477	6.515	81,639	+0.03(+0.47%)
Jan 16, 2003	6.469	6.500	6.454	6.484	137,742	-0.04(-0.58%)
Jan 15, 2003	6.507	6.545	6.477	6.522	107,044	-0.01(-0.12%)
Jan 14, 2003	6.530	6.537	6.507	6.530	148,195	-0.01(-0.12%)
Jan 13, 2003	6.500	6.552	6.492	6.537	80,448	+0.03(+0.46%)
Jan 10, 2003	6.500	6.537	6.462	6.507	93,680	+0.04(+0.58%)
Jan 09, 2003	6.575	6.575	6.454	6.469	153,223	-0.09(-1.38%)
Jan 08, 2003	6.583	6.583	6.545	6.560	140,917	-0.03(-0.46%)
Jan 07, 2003	6.651	6.651	6.575	6.590	105,059	-0.05(-0.68%)
Jan 06, 2003	6.719	6.719	6.590	6.636	132,714	-0.08(-1.13%)
Jan 03, 2003	6.643	6.749	6.643	6.711	151,767	+0.06(+0.91%)
Jan 02, 2003	6.719	6.719	6.643	6.651	102,281	-0.08(-1.12%)
Dec 31, 2002	6.711	6.726	6.590	6.726	212,501	+0.04(+0.57%)
Dec 30, 2002	6.613	6.688	6.605	6.688	173,599	+0.09(+1.37%)
Dec 27, 2002	6.568	6.613	6.568	6.598	107,176	+0.03(+0.46%)
Dec 26, 2002	6.568	6.568	6.507	6.568	90,372	+0.01(+0.12%)
Dec 24, 2002	6.560	6.575	6.545	6.560	60,204	+0.01(+0.12%)
Dec 23, 2002	6.515	6.552	6.507	6.552	69,995	+0.05(+0.81%)
Dec 20, 2002	6.492	6.507	6.469	6.500	194,373	+0.01(+0.12%)
Dec 19, 2002	6.484	6.492	6.439	6.492	49,486	+0.02(+0.35%)
Dec 18, 2002	6.469	6.477	6.439	6.469	90,637	+0.02(+0.35%)
Dec 17, 2002	6.424	6.469	6.424	6.447	186,037	-0.02(-0.23%)
Dec 16, 2002	6.469	6.492	6.432	6.462	106,912	-0.03(-0.47%)
Dec 13, 2002	6.462	6.500	6.462	6.492	139,197	+0.02(+0.23%)
Dec 12, 2002	6.500	6.507	6.454	6.477	129,009	+0.00(+0.00%)
Dec 11, 2002	6.537	6.537	6.462	6.477	172,541	-0.07(-1.04%)
Dec 10, 2002	6.605	6.605	6.537	6.545	66,687	-0.05(-0.80%)
Dec 09, 2002	6.590	6.598	6.537	6.598	74,362	+0.02(+0.34%)
Dec 06, 2002	6.575	6.605	6.515	6.575	151,767	+0.01(+0.12%)
Dec 05, 2002	6.530	6.568	6.515	6.568	91,960	+0.04(+0.58%)
Dec 04, 2002	6.530	6.583	6.522	6.530	117,762	+0.01(+0.12%)
Dec 03, 2002	6.530	6.530	6.454	6.522	167,116	-0.05(-0.69%)
Dec 02, 2002	6.462	6.568	6.424	6.568	110,749	+0.11(+1.64%)
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%)
Sep 03, 2002	6.885	6.953	6.870	6.953	100,825	+0.07(+0.99%)
Aug 30, 2002	6.855	6.885	6.855	6.885	68,672	+0.02(+0.33%)
Aug 29, 2002	6.877	6.877	6.847	6.862	71,715	+0.02(+0.22%)
Aug 28, 2002	6.809	6.847	6.809	6.847	32,285	+0.03(+0.44%)
Aug 27, 2002	6.877	6.877	6.794	6.817	128,347	-0.04(-0.55%)
Aug 26, 2002	6.847	6.870	6.817	6.855	109,690	+0.02(+0.22%)
Aug 23, 2002	6.825	6.855	6.825	6.840	23,817	+0.01(+0.11%)
Aug 22, 2002	6.817	6.840	6.817	6.832	52,000	+0.01(+0.11%)
Aug 21, 2002	6.825	6.840	6.817	6.825	73,303	-0.02(-0.22%)
Aug 20, 2002	6.825	6.855	6.825	6.840	50,412	-0.03(-0.44%)
Aug 16, 2002	6.794	6.915	6.794	6.870	73,435	+0.05(+0.78%)
Aug 15, 2002	6.855	6.900	6.817	6.817	33,608	-0.12(-1.74%)
Aug 14, 2002	6.908	6.945	6.893	6.938	60,998	+0.05(+0.66%)
Aug 13, 2002	6.885	6.953	6.877	6.893	103,074	-0.02(-0.33%)
Aug 12, 2002	6.885	6.930	6.870	6.915	67,614	+0.05(+0.66%)
Aug 07, 2002	6.832	6.870	6.832	6.870	105,324	+0.06(+0.89%)
Aug 06, 2002	6.817	6.847	6.802	6.809	118,291	-0.04(-0.55%)
Aug 05, 2002	6.787	6.862	6.787	6.847	119,349	+0.06(+0.89%)
Aug 02, 2002	6.817	6.825	6.764	6.787	132,317	-0.03(-0.44%)
Aug 01, 2002	6.779	6.817	6.749	6.817	62,189	+0.05(+0.78%)
Jul 31, 2002	6.681	6.779	6.681	6.764	127,685	+0.06(+0.90%)
Jul 30, 2002	6.749	6.749	6.673	6.704	53,985	-0.01(-0.11%)
Jul 29, 2002	6.726	6.726	6.651	6.711	69,069	-0.02(-0.22%)
Jul 26, 2002	6.741	6.749	6.704	6.726	38,901	-0.05(-0.78%)
Jul 25, 2002	6.666	6.779	6.620	6.779	97,253	+0.13(+1.93%)
Jul 24, 2002	6.673	6.673	6.530	6.651	248,359	-0.05(-0.79%)
Jul 23, 2002	6.741	6.764	6.704	6.704	69,598	-0.05(-0.67%)
Jul 22, 2002	6.825	6.832	6.749	6.749	148,856	-0.06(-0.89%)
Jul 19, 2002	6.832	6.840	6.809	6.809	75,949	-0.02(-0.33%)
Jul 17, 2002	6.809	6.862	6.802	6.832	76,876	+0.01(+0.11%)
Jul 12, 2002	6.749	6.825	6.741	6.825	95,400	+0.08(+1.23%)
Jul 11, 2002	6.794	6.817	6.726	6.741	94,077	-0.05(-0.78%)
Jul 10, 2002	6.809	6.855	6.726	6.794	114,454	-0.02(-0.22%)
Jul 09, 2002	6.802	6.840	6.802	6.809	73,832	+0.01(+0.11%)
Jul 08, 2002	6.847	6.847	6.802	6.802	138,535	-0.02(-0.33%)
Jul 05, 2002	6.832	6.832	6.802	6.825	58,748	-0.01(-0.11%)
Jul 04, 2002	6.862	6.870	6.809	6.832	46,443	+0.00(+0.00%)
Jul 03, 2002	6.862	6.870	6.809	6.832	46,443	+0.02(+0.33%)
Jul 02, 2002	6.802	6.870	6.802	6.809	79,125	+0.01(+0.11%)
Jul 01, 2002	6.734	6.794	6.726	6.802	168,836	+0.07(+1.01%)
Jun 28, 2002	6.704	6.741	6.651	6.734	98,311	+0.04(+0.56%)
Jun 27, 2002	6.696	6.704	6.681	6.696	42,606	+0.03(+0.45%)
Jun 26, 2002	6.666	6.726	6.666	6.666	100,428	+0.01(+0.11%)
Jun 25, 2002	6.696	6.719	6.651	6.658	73,303	-0.05(-0.79%)
Jun 21, 2002	6.643	6.711	6.636	6.711	56,896	+0.04(+0.57%)
Jun 20, 2002	6.636	6.681	6.636	6.673	54,514	+0.02(+0.23%)
Jun 19, 2002	6.620	6.658	6.620	6.658	75,023	-0.01(-0.11%)
Jun 18, 2002	6.643	6.681	6.620	6.666	49,751	+0.05(+0.68%)
Jun 17, 2002	6.696	6.696	6.620	6.620	56,499	-0.11(-1.57%)
Jun 14, 2002	6.719	6.726	6.658	6.726	77,405	-0.02(-0.34%)
Jun 12, 2002	6.696	6.749	6.696	6.749	49,354	+0.02(+0.34%)
Jun 11, 2002	6.704	6.726	6.696	6.726	41,018	+0.03(+0.45%)
Jun 10, 2002	6.620	6.696	6.620	6.696	65,629	+0.08(+1.14%)
Jun 07, 2002	6.636	6.666	6.620	6.620	50,280	+0.01(+0.11%)
Jun 06, 2002	6.651	6.651	6.613	6.613	84,153	-0.02(-0.23%)
Jun 05, 2002	6.636	6.651	6.613	6.628	61,262	-0.02(-0.23%)
May 31, 2002	6.605	6.658	6.575	6.643	195,035	+0.06(+0.92%)
May 28, 2002	6.583	6.628	6.568	6.583	53,191	+0.02(+0.23%)
May 27, 2002	6.575	6.590	6.560	6.568	38,107	+0.00(+0.00%)
May 24, 2002	6.575	6.590	6.560	6.568	38,107	+0.00(+0.00%)
May 23, 2002	6.537	6.583	6.537	6.568	38,504	+0.02(+0.23%)
May 22, 2002	6.575	6.583	6.545	6.552	57,557	-0.04(-0.57%)
May 21, 2002	6.560	6.628	6.545	6.590	65,893	+0.04(+0.58%)
May 20, 2002	6.590	6.628	6.530	6.552	84,815	-0.02(-0.34%)
May 17, 2002	6.568	6.575	6.537	6.575	57,028	-0.02(-0.34%)
May 16, 2002	6.545	6.613	6.545	6.598	58,881	-0.01(-0.11%)
May 15, 2002	6.568	6.605	6.560	6.605	42,606	+0.04(+0.58%)
May 14, 2002	6.598	6.598	6.552	6.568	66,158	-0.04(-0.57%)
May 13, 2002	6.568	6.628	6.560	6.605	59,145	+0.03(+0.46%)
May 10, 2002	6.575	6.605	6.560	6.575	87,329	-0.02(-0.34%)
May 09, 2002	6.598	6.628	6.560	6.598	106,118	-0.02(-0.23%)
May 08, 2002	6.613	6.613	6.575	6.613	71,451	+0.00(+0.00%)
May 07, 2002	6.613	6.636	6.605	6.613	53,588	-0.01(-0.11%)
May 06, 2002	6.598	6.643	6.598	6.620	66,158	+0.02(+0.34%)
May 03, 2002	6.598	6.605	6.568	6.598	21,832	+0.00(+0.00%)
May 02, 2002	6.598	6.620	6.560	6.598	95,135	-0.02(-0.23%)
May 01, 2002	6.613	6.636	6.583	6.613	35,593	-0.03(-0.46%)
Apr 30, 2002	6.605	6.643	6.575	6.643	177,569	+0.07(+1.03%)
Apr 29, 2002	6.484	6.583	6.484	6.575	63,776	+0.03(+0.46%)
Apr 26, 2002	6.568	6.598	6.537	6.545	71,054	+0.02(+0.35%)
Apr 25, 2002	6.530	6.560	6.507	6.522	52,397	+0.01(+0.12%)
Apr 24, 2002	6.447	6.515	6.439	6.515	96,856	+0.09(+1.41%)
Apr 23, 2002	6.439	6.462	6.424	6.424	73,039	-0.03(-0.47%)
Apr 22, 2002	6.462	6.469	6.439	6.454	63,379	+0.01(+0.12%)
Apr 19, 2002	6.454	6.454	6.424	6.447	61,395	+0.01(+0.12%)
Apr 18, 2002	6.484	6.484	6.424	6.439	56,234	+0.02(+0.24%)
Apr 17, 2002	6.432	6.447	6.424	6.424	56,367	-0.03(-0.47%)
Apr 16, 2002	6.469	6.500	6.432	6.454	160,500	+0.02(+0.35%)
Apr 15, 2002	6.409	6.454	6.409	6.432	65,893	-0.08(-1.28%)
Apr 12, 2002	6.447	6.515	6.447	6.515	56,102	+0.07(+1.06%)
Apr 11, 2002	6.432	6.492	6.432	6.447	82,830	-0.02(-0.23%)
Apr 10, 2002	6.447	6.477	6.432	6.462	78,331	-0.02(-0.23%)
Apr 09, 2002	6.484	6.492	6.447	6.477	58,881	-0.01(-0.12%)
Apr 08, 2002	6.515	6.537	6.469	6.484	62,056	-0.04(-0.58%)
Apr 05, 2002	6.477	6.537	6.477	6.522	54,514	+0.06(+0.94%)
Apr 04, 2002	6.560	6.605	6.462	6.462	82,962	-0.10(-1.50%)
Apr 03, 2002	6.545	6.568	6.500	6.560	55,705	+0.01(+0.12%)
Apr 02, 2002	6.462	6.552	6.462	6.552	118,820	+0.09(+1.40%)