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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.030 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2004 6.598 6.629 6.553 6.621 141,965 +0.05(+0.81%)
Apr 29, 2004 6.591 6.598 6.538 6.568 147,654 -0.01(-0.11%)
Apr 28, 2004 6.598 6.598 6.545 6.576 173,189 +0.00(+0.00%)
Apr 27, 2004 6.598 6.621 6.538 6.576 259,718 -0.02(-0.23%)
Apr 26, 2004 6.651 6.666 6.591 6.591 170,279 -0.09(-1.36%)
Apr 23, 2004 6.697 6.734 6.644 6.681 215,925 -0.08(-1.23%)
Apr 22, 2004 6.780 6.802 6.727 6.765 249,663 -0.02(-0.22%)
Apr 21, 2004 6.734 6.780 6.674 6.780 251,118 +0.05(+0.79%)
Apr 20, 2004 6.749 6.810 6.727 6.727 145,008 -0.02(-0.34%)
Apr 19, 2004 6.810 6.817 6.749 6.749 77,135 -0.08(-1.11%)
Apr 16, 2004 6.795 6.855 6.795 6.825 120,796 +0.01(+0.11%)
Apr 15, 2004 6.765 6.817 6.734 6.817 180,202 +0.03(+0.45%)
Apr 14, 2004 6.848 6.848 6.765 6.787 191,845 -0.09(-1.32%)
Apr 13, 2004 6.923 6.923 6.817 6.878 201,503 -0.04(-0.55%)
Apr 12, 2004 6.938 6.984 6.916 6.916 85,470 -0.04(-0.54%)
Apr 08, 2004 6.976 6.976 6.916 6.954 150,697 -0.02(-0.32%)
Apr 07, 2004 6.969 7.006 6.908 6.976 238,682 +0.01(+0.11%)
Apr 06, 2004 6.984 6.991 6.870 6.969 232,595 +0.00(+0.00%)
Apr 05, 2004 7.112 7.112 6.916 6.969 348,893 -0.18(-2.54%)
Apr 02, 2004 7.218 7.233 7.142 7.150 233,918 -0.16(-2.17%)
Apr 01, 2004 7.301 7.309 7.271 7.309 77,399 +0.02(+0.31%)
Mar 31, 2004 7.256 7.316 7.256 7.286 165,119 +0.02(+0.31%)
Mar 30, 2004 7.294 7.301 7.263 7.263 90,762 -0.03(-0.41%)
Mar 29, 2004 7.369 7.369 7.271 7.294 188,273 -0.06(-0.82%)
Mar 26, 2004 7.369 7.384 7.339 7.354 107,301 +0.01(+0.10%)
Mar 25, 2004 7.347 7.384 7.347 7.347 121,060 -0.03(-0.41%)
Mar 24, 2004 7.362 7.384 7.347 7.377 97,113 +0.04(+0.51%)
Mar 23, 2004 7.354 7.369 7.331 7.339 98,701 -0.02(-0.21%)
Mar 22, 2004 7.377 7.392 7.339 7.354 110,344 -0.05(-0.71%)
Mar 19, 2004 7.369 7.467 7.369 7.407 84,411 +0.04(+0.51%)
Mar 18, 2004 7.377 7.384 7.331 7.369 65,095 -0.05(-0.61%)
Mar 17, 2004 7.399 7.445 7.354 7.415 194,623 +0.02(+0.20%)
Mar 16, 2004 7.331 7.437 7.301 7.399 138,657 +0.07(+0.93%)
Mar 15, 2004 7.392 7.392 7.316 7.331 151,359 -0.03(-0.41%)
Mar 12, 2004 7.369 7.377 7.324 7.362 127,676 +0.00(+0.00%)
Mar 11, 2004 7.422 7.422 7.347 7.362 101,479 -0.10(-1.32%)
Mar 10, 2004 7.437 7.467 7.422 7.460 87,322 +0.02(+0.20%)
Mar 09, 2004 7.445 7.445 7.377 7.445 139,716 +0.02(+0.31%)
Mar 08, 2004 7.369 7.437 7.347 7.422 133,497 +0.02(+0.31%)
Mar 05, 2004 7.347 7.437 7.347 7.399 102,405 +0.07(+0.93%)
Mar 04, 2004 7.362 7.362 7.294 7.331 146,728 +0.00(+0.00%)
Mar 03, 2004 7.369 7.392 7.316 7.331 107,697 -0.04(-0.51%)
Mar 02, 2004 7.415 7.430 7.354 7.369 118,414 -0.05(-0.61%)
Mar 01, 2004 7.354 7.422 7.347 7.415 232,992 +0.06(+0.82%)
Feb 27, 2004 7.316 7.354 7.279 7.354 117,621 +0.04(+0.52%)
Feb 26, 2004 7.279 7.316 7.271 7.316 117,356 +0.05(+0.62%)
Feb 25, 2004 7.256 7.286 7.226 7.271 62,581 +0.02(+0.31%)
Feb 24, 2004 7.279 7.279 7.218 7.248 108,624 -0.03(-0.42%)
Feb 23, 2004 7.256 7.279 7.218 7.279 97,245 +0.02(+0.31%)
Feb 20, 2004 7.263 7.263 7.210 7.256 162,340 -0.01(-0.10%)
Feb 19, 2004 7.256 7.263 7.226 7.263 178,217 +0.02(+0.31%)
Feb 18, 2004 7.256 7.271 7.241 7.241 139,583 +0.01(+0.10%)
Feb 17, 2004 7.241 7.271 7.226 7.233 100,950 -0.01(-0.10%)
Feb 13, 2004 7.218 7.271 7.203 7.241 133,100 +0.03(+0.42%)
Feb 12, 2004 7.233 7.248 7.188 7.210 90,762 +0.01(+0.10%)
Feb 11, 2004 7.226 7.233 7.195 7.203 134,953 -0.05(-0.63%)
Feb 10, 2004 7.226 7.248 7.203 7.248 141,171 +0.03(+0.42%)
Feb 09, 2004 7.180 7.226 7.180 7.218 81,633 +0.05(+0.74%)
Feb 06, 2004 7.120 7.165 7.120 7.165 110,741 +0.05(+0.64%)
Feb 05, 2004 7.112 7.150 7.105 7.120 89,571 -0.01(-0.11%)
Feb 04, 2004 7.142 7.150 7.112 7.127 117,753 +0.01(+0.11%)
Feb 03, 2004 7.173 7.173 7.105 7.120 180,996 -0.05(-0.74%)
Feb 02, 2004 7.135 7.180 7.105 7.173 94,864 +0.06(+0.85%)
Jan 30, 2004 7.044 7.112 7.014 7.112 158,106 +0.08(+1.07%)
Jan 29, 2004 7.142 7.142 6.954 7.037 249,001 -0.11(-1.48%)
Jan 28, 2004 7.150 7.195 7.112 7.142 102,802 +0.00(+0.00%)
Jan 27, 2004 7.135 7.165 7.120 7.142 102,538 -0.02(-0.32%)
Jan 26, 2004 7.180 7.188 7.120 7.165 138,922 +0.00(+0.00%)
Jan 23, 2004 7.150 7.188 7.135 7.165 85,999 +0.02(+0.32%)
Jan 22, 2004 7.165 7.165 7.120 7.142 73,827 -0.02(-0.21%)
Jan 21, 2004 7.142 7.158 7.112 7.158 122,516 +0.02(+0.32%)
Jan 20, 2004 7.090 7.135 7.044 7.135 168,823 +0.05(+0.75%)
Jan 16, 2004 7.097 7.112 7.067 7.082 174,777 -0.02(-0.21%)
Jan 15, 2004 7.120 7.120 7.044 7.097 128,602 +0.01(+0.11%)
Jan 14, 2004 7.067 7.105 7.059 7.090 144,743 +0.00(+0.00%)
Jan 13, 2004 7.029 7.090 7.006 7.090 150,962 +0.08(+1.08%)
Jan 12, 2004 7.029 7.037 6.999 7.014 122,913 +0.02(+0.32%)
Jan 09, 2004 6.999 6.999 6.969 6.991 118,679 +0.03(+0.43%)
Jan 08, 2004 6.946 6.991 6.946 6.961 121,325 +0.02(+0.22%)
Jan 07, 2004 6.938 6.946 6.923 6.946 109,153 +0.01(+0.11%)
Jan 06, 2004 6.931 6.946 6.916 6.938 211,559 +0.00(+0.00%)
Jan 05, 2004 6.923 6.954 6.923 6.938 183,245 +0.02(+0.22%)
Jan 02, 2004 6.931 6.938 6.901 6.923 79,648 -0.01(-0.11%)
Dec 31, 2003 6.886 6.931 6.863 6.931 116,959 +0.05(+0.77%)
Dec 30, 2003 6.863 6.878 6.833 6.878 196,872 +0.02(+0.33%)
Dec 29, 2003 6.878 6.878 6.848 6.855 64,301 -0.02(-0.33%)
Dec 26, 2003 6.848 6.878 6.848 6.878 20,375 +0.04(+0.55%)
Dec 24, 2003 6.840 6.863 6.833 6.840 59,141 -0.02(-0.33%)
Dec 23, 2003 6.878 6.893 6.833 6.863 171,602 -0.03(-0.44%)
Dec 22, 2003 6.886 6.886 6.886 6.893 84,544 -0.01(-0.11%)
Dec 19, 2003 6.893 6.908 6.863 6.901 50,409 -0.01(-0.11%)
Dec 18, 2003 6.840 6.908 6.833 6.908 73,827 +0.07(+0.99%)
Dec 17, 2003 6.863 6.870 6.817 6.840 114,313 -0.03(-0.44%)
Dec 16, 2003 6.878 6.878 6.855 6.870 104,654 -0.01(-0.11%)
Dec 15, 2003 6.833 6.855 6.810 6.878 111,667 +0.01(+0.11%)
Dec 12, 2003 6.855 6.870 6.848 6.870 86,396 +0.02(+0.22%)
Dec 11, 2003 6.848 6.855 6.817 6.855 119,473 +0.03(+0.44%)
Dec 10, 2003 6.825 6.848 6.817 6.825 68,005 +0.00(+0.00%)
Dec 09, 2003 6.833 6.848 6.825 6.825 129,131 +0.00(+0.00%)
Dec 08, 2003 6.825 6.833 6.802 6.825 99,627 +0.02(+0.22%)
Dec 05, 2003 6.810 6.825 6.802 6.810 84,941 +0.02(+0.33%)
Dec 04, 2003 6.817 6.817 6.780 6.787 187,479 -0.03(-0.44%)
Dec 03, 2003 6.810 6.810 6.795 6.817 103,331 +0.01(+0.11%)
Dec 02, 2003 6.787 6.795 6.787 6.810 113,122 +0.03(+0.45%)
Dec 01, 2003 6.833 6.833 6.772 6.780 115,768 -0.07(-0.99%)
Nov 28, 2003 6.817 6.848 6.802 6.848 83,088 +0.03(+0.44%)
Nov 26, 2003 6.787 6.817 6.787 6.817 118,282 +0.01(+0.11%)
Nov 25, 2003 6.817 6.825 6.787 6.810 64,168 +0.03(+0.45%)
Nov 24, 2003 6.787 6.787 6.787 6.780 147,257 -0.02(-0.33%)
Nov 21, 2003 6.780 6.802 6.780 6.802 60,332 +0.02(+0.33%)
Nov 20, 2003 6.810 6.817 6.802 6.780 62,845 +0.00(+0.00%)
Nov 19, 2003 6.795 6.802 6.772 6.780 118,414 +0.00(+0.00%)
Nov 18, 2003 6.787 6.795 6.780 6.780 47,233 +0.00(+0.00%)
Nov 17, 2003 6.780 6.795 6.765 6.780 147,654 +0.02(+0.22%)
Nov 14, 2003 6.787 6.787 6.765 6.765 41,412 +0.00(+0.00%)
Nov 13, 2003 6.810 6.810 6.772 6.765 91,821 -0.02(-0.33%)
Nov 12, 2003 6.772 6.810 6.772 6.787 113,784 +0.01(+0.11%)
Nov 11, 2003 6.757 6.795 6.757 6.780 88,910 +0.03(+0.45%)
Nov 10, 2003 6.780 6.780 6.749 6.749 63,904 -0.05(-0.78%)
Nov 07, 2003 6.787 6.802 6.772 6.802 89,439 +0.01(+0.11%)
Nov 06, 2003 6.848 6.848 6.772 6.795 146,860 -0.02(-0.22%)
Nov 05, 2003 6.833 6.848 6.810 6.810 54,113 -0.02(-0.33%)
Nov 04, 2003 6.833 6.833 6.833 6.833 11,378 +0.05(+0.67%)
Nov 03, 2003 6.855 6.855 6.780 6.787 87,454 -0.04(-0.55%)
Oct 31, 2003 6.802 6.848 6.802 6.825 205,737 +0.05(+0.78%)
Oct 30, 2003 6.780 6.787 6.772 6.772 128,205 -0.02(-0.33%)
Oct 29, 2003 6.787 6.795 6.772 6.795 80,178 +0.01(+0.11%)
Oct 28, 2003 6.780 6.787 6.772 6.787 99,230 +0.00(+0.00%)
Oct 27, 2003 6.795 6.795 6.742 6.787 225,186 +0.00(+0.00%)
Oct 24, 2003 6.780 6.795 6.757 6.787 157,974 +0.02(+0.22%)
Oct 23, 2003 6.780 6.780 6.742 6.772 61,655 +0.00(+0.00%)
Oct 22, 2003 6.780 6.780 6.742 6.772 42,602 +0.02(+0.34%)
Oct 21, 2003 6.734 6.749 6.712 6.749 92,218 +0.02(+0.22%)
Oct 20, 2003 6.727 6.727 6.689 6.734 73,959 +0.01(+0.11%)
Oct 17, 2003 6.727 6.727 6.689 6.727 93,011 -0.02(-0.22%)
Oct 16, 2003 6.780 6.780 6.697 6.742 68,005 -0.02(-0.22%)
Oct 15, 2003 6.742 6.765 6.742 6.757 87,322 -0.02(-0.33%)
Oct 14, 2003 6.757 6.780 6.757 6.780 52,922 -0.01(-0.11%)
Oct 13, 2003 6.817 6.817 6.772 6.787 39,030 -0.02(-0.22%)
Oct 10, 2003 6.780 6.802 6.765 6.802 108,888 +0.02(+0.33%)
Oct 09, 2003 6.787 6.787 6.787 6.780 110,741 -0.02(-0.22%)
Oct 08, 2003 6.780 6.795 6.765 6.795 117,356 +0.02(+0.22%)
Oct 07, 2003 6.810 6.825 6.772 6.780 74,621 -0.02(-0.22%)
Oct 06, 2003 6.802 6.802 6.765 6.795 88,910 -0.02(-0.33%)
Oct 03, 2003 6.833 6.833 6.802 6.817 89,042 -0.05(-0.66%)
Oct 02, 2003 6.855 6.863 6.840 6.863 119,870 -0.01(-0.11%)
Oct 01, 2003 6.817 6.870 6.817 6.870 115,107 +0.03(+0.44%)
Sep 30, 2003 6.795 6.840 6.765 6.840 197,402 +0.06(+0.89%)
Sep 29, 2003 6.780 6.780 6.757 6.780 48,424 +0.03(+0.45%)
Sep 26, 2003 6.757 6.772 6.749 6.749 56,495 +0.02(+0.22%)
Sep 25, 2003 6.712 6.742 6.712 6.734 65,492 +0.02(+0.34%)
Sep 24, 2003 6.712 6.712 6.674 6.712 56,627 +0.03(+0.45%)
Sep 23, 2003 6.697 6.719 6.674 6.681 81,898 -0.01(-0.11%)
Sep 22, 2003 6.757 6.757 6.689 6.689 76,341 -0.04(-0.56%)
Sep 19, 2003 6.734 6.749 6.727 6.727 84,676 +0.00(+0.00%)
Sep 18, 2003 6.697 6.734 6.689 6.727 113,519 +0.04(+0.56%)
Sep 17, 2003 6.697 6.719 6.689 6.689 79,119 +0.02(+0.23%)
Sep 16, 2003 6.681 6.704 6.659 6.674 80,707 -0.03(-0.45%)
Sep 15, 2003 6.689 6.704 6.666 6.704 76,738 +0.04(+0.57%)
Sep 12, 2003 6.659 6.704 6.659 6.666 115,901 -0.05(-0.68%)
Sep 11, 2003 6.719 6.719 6.674 6.712 110,344 -0.01(-0.11%)
Sep 10, 2003 6.712 6.719 6.681 6.719 110,079 +0.02(+0.23%)
Sep 09, 2003 6.681 6.712 6.651 6.704 60,861 +0.05(+0.80%)
Sep 08, 2003 6.681 6.681 6.644 6.651 95,658 -0.03(-0.45%)
Sep 05, 2003 6.659 6.681 6.629 6.681 90,894 +0.06(+0.91%)
Sep 04, 2003 6.621 6.689 6.613 6.621 165,913 -0.05(-0.79%)
Sep 03, 2003 6.681 6.697 6.651 6.674 104,522 +0.01(+0.11%)
Sep 02, 2003 6.651 6.681 6.629 6.666 66,550 +0.02(+0.23%)
Aug 29, 2003 6.636 6.697 6.598 6.651 137,996 +0.05(+0.69%)
Aug 28, 2003 6.583 6.621 6.583 6.606 47,233 +0.03(+0.46%)
Aug 27, 2003 6.568 6.629 6.560 6.576 163,266 -0.02(-0.23%)
Aug 26, 2003 6.621 6.621 6.560 6.591 104,919 -0.03(-0.46%)
Aug 25, 2003 6.583 6.666 6.583 6.621 98,965 +0.04(+0.57%)
Aug 22, 2003 6.598 6.621 6.568 6.583 87,587 -0.02(-0.23%)
Aug 21, 2003 6.613 6.666 6.598 6.598 117,885 -0.04(-0.57%)
Aug 20, 2003 6.636 6.697 6.621 6.636 76,208 -0.02(-0.34%)
Aug 19, 2003 6.613 6.659 6.591 6.659 152,153 +0.05(+0.69%)
Aug 18, 2003 6.651 6.651 6.576 6.613 136,011 -0.03(-0.46%)
Aug 15, 2003 6.644 6.644 6.644 6.644 16,406 -0.01(-0.11%)
Aug 14, 2003 6.644 6.651 6.568 6.651 78,458 +0.06(+0.92%)
Aug 13, 2003 6.697 6.704 6.591 6.591 90,894 -0.13(-1.91%)
Aug 12, 2003 6.704 6.749 6.674 6.719 60,728 -0.03(-0.45%)
Aug 11, 2003 6.742 6.749 6.697 6.749 42,867 +0.01(+0.11%)
Aug 08, 2003 6.666 6.749 6.666 6.742 57,156 +0.10(+1.48%)
Aug 07, 2003 6.681 6.712 6.644 6.644 78,193 -0.02(-0.34%)
Aug 06, 2003 6.651 6.704 6.636 6.666 55,701 +0.02(+0.23%)
Aug 05, 2003 6.666 6.689 6.651 6.651 77,796 -0.05(-0.68%)
Aug 04, 2003 6.651 6.719 6.629 6.697 103,596 -0.05(-0.67%)
Aug 01, 2003 6.689 6.742 6.651 6.742 239,740 +0.04(+0.56%)
Jul 31, 2003 6.674 6.727 6.621 6.704 209,177 +0.02(+0.23%)
Jul 30, 2003 6.621 6.689 6.606 6.689 235,638 +0.08(+1.14%)
Jul 29, 2003 6.666 6.666 6.560 6.613 227,303 -0.03(-0.46%)
Jul 28, 2003 6.712 6.757 6.621 6.644 180,202 -0.11(-1.68%)
Jul 25, 2003 6.787 6.787 6.734 6.757 68,402 -0.02(-0.22%)
Jul 24, 2003 6.802 6.802 6.727 6.772 118,414 -0.03(-0.44%)
Jul 23, 2003 6.734 6.802 6.727 6.802 153,079 +0.05(+0.78%)
Jul 22, 2003 6.742 6.765 6.697 6.749 112,328 +0.01(+0.11%)
Jul 21, 2003 6.795 6.833 6.697 6.742 118,414 -0.02(-0.22%)
Jul 18, 2003 6.719 6.795 6.719 6.757 184,568 +0.03(+0.45%)
Jul 17, 2003 6.840 6.840 6.613 6.727 339,103 -0.14(-2.09%)
Jul 16, 2003 6.999 6.999 6.817 6.870 190,257 -0.12(-1.73%)
Jul 15, 2003 7.059 7.059 6.954 6.991 145,273 -0.10(-1.39%)
Jul 14, 2003 7.052 7.090 7.022 7.090 104,654 +0.05(+0.75%)
Jul 11, 2003 7.006 7.037 6.991 7.037 118,282 +0.01(+0.11%)
Jul 10, 2003 7.022 7.029 6.984 7.029 122,913 +0.00(+0.00%)
Jul 09, 2003 7.029 7.037 6.991 7.029 118,282 +0.00(+0.00%)
Jul 08, 2003 7.082 7.097 7.006 7.029 147,257 -0.04(-0.53%)
Jul 07, 2003 7.127 7.127 7.067 7.067 118,150 -0.01(-0.11%)
Jul 03, 2003 7.090 7.090 7.037 7.074 65,888 +0.02(+0.21%)
Jul 02, 2003 7.082 7.097 7.044 7.059 100,950 -0.02(-0.32%)
Jul 01, 2003 7.097 7.097 7.037 7.082 171,337 +0.00(+0.00%)
Jun 30, 2003 7.067 7.097 7.052 7.082 122,913 +0.02(+0.32%)
Jun 27, 2003 7.059 7.059 7.014 7.059 95,261 -0.01(-0.11%)
Jun 26, 2003 7.059 7.074 7.022 7.067 49,218 +0.02(+0.32%)
Jun 25, 2003 7.037 7.090 7.006 7.044 122,780 +0.01(+0.11%)
Jun 24, 2003 7.022 7.037 6.991 7.037 136,276 +0.05(+0.76%)
Jun 23, 2003 7.014 7.044 6.961 6.984 159,694 -0.04(-0.54%)
Jun 20, 2003 7.029 7.059 6.938 7.022 205,472 -0.05(-0.64%)
Jun 19, 2003 7.180 7.218 7.014 7.067 146,596 -0.17(-2.30%)
Jun 18, 2003 7.241 7.271 7.218 7.233 89,704 -0.01(-0.10%)
Jun 17, 2003 7.271 7.279 7.241 7.241 97,245 -0.05(-0.62%)
Jun 16, 2003 7.256 7.286 7.241 7.286 85,073 +0.01(+0.10%)
Jun 13, 2003 7.279 7.294 7.226 7.279 60,728 +0.00(+0.00%)
Jun 12, 2003 7.210 7.279 7.210 7.279 167,103 +0.02(+0.31%)
Jun 11, 2003 7.226 7.271 7.195 7.256 89,042 +0.03(+0.42%)
Jun 10, 2003 7.226 7.256 7.188 7.226 96,451 -0.03(-0.42%)
Jun 09, 2003 7.226 7.256 7.203 7.256 40,221 +0.00(+0.00%)
Jun 06, 2003 7.248 7.256 7.203 7.256 62,184 +0.04(+0.52%)
Jun 05, 2003 7.210 7.248 7.180 7.218 82,824 +0.01(+0.10%)
Jun 04, 2003 7.173 7.210 7.135 7.210 122,648 +0.04(+0.53%)
Jun 03, 2003 7.105 7.173 7.105 7.173 135,614 +0.03(+0.42%)
Jun 02, 2003 7.097 7.142 7.059 7.142 131,777 +0.05(+0.64%)
May 30, 2003 7.082 7.097 7.037 7.097 209,442 +0.02(+0.21%)
May 29, 2003 7.067 7.082 7.029 7.082 64,962 +0.04(+0.54%)
May 28, 2003 7.090 7.090 7.044 7.044 64,830 -0.02(-0.32%)
May 27, 2003 7.082 7.082 7.029 7.067 108,094 -0.01(-0.11%)
May 23, 2003 7.037 7.082 7.037 7.074 93,805 +0.01(+0.11%)
May 22, 2003 7.067 7.067 7.022 7.067 87,587 +0.02(+0.21%)
May 21, 2003 7.059 7.082 7.029 7.052 146,596 +0.01(+0.11%)
May 20, 2003 6.991 7.059 6.991 7.044 103,331 +0.03(+0.43%)
May 19, 2003 7.022 7.022 6.984 7.014 122,780 -0.01(-0.11%)
May 16, 2003 6.999 7.022 6.999 7.022 109,682 +0.04(+0.54%)
May 15, 2003 6.954 6.991 6.954 6.984 64,698 +0.02(+0.22%)
May 14, 2003 6.931 6.999 6.931 6.969 112,328 -0.03(-0.43%)
May 13, 2003 6.984 6.999 6.961 6.999 190,654 +0.02(+0.33%)
May 12, 2003 6.938 6.984 6.938 6.976 279,035 +0.01(+0.11%)
May 09, 2003 6.991 6.991 6.931 6.969 112,857 -0.02(-0.22%)
May 08, 2003 6.954 6.991 6.938 6.984 104,125 +0.02(+0.22%)
May 07, 2003 6.931 7.006 6.931 6.969 193,300 +0.03(+0.44%)
May 06, 2003 6.908 6.938 6.878 6.938 181,393 +0.06(+0.88%)
May 05, 2003 6.848 6.908 6.848 6.878 150,168 +0.00(+0.00%)
May 02, 2003 6.855 6.878 6.848 6.878 72,371 +0.02(+0.33%)
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.