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

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.965 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2005 7.120 7.180 7.120 7.180 106,507 +0.02(+0.21%)
Apr 28, 2005 7.112 7.165 7.112 7.165 64,565 +0.06(+0.85%)
Apr 27, 2005 7.074 7.112 7.052 7.105 75,415 +0.05(+0.75%)
Apr 26, 2005 7.067 7.097 7.052 7.052 88,248 -0.04(-0.53%)
Apr 25, 2005 7.059 7.105 7.044 7.090 65,756 +0.05(+0.64%)
Apr 22, 2005 7.097 7.097 7.037 7.044 114,181 -0.01(-0.09%)
Apr 21, 2005 7.105 7.105 7.044 7.051 100,024 -0.05(-0.76%)
Apr 20, 2005 7.067 7.105 7.067 7.105 50,673 -0.02(-0.21%)
Apr 19, 2005 7.067 7.127 7.067 7.120 70,387 +0.02(+0.32%)
Apr 18, 2005 7.067 7.105 7.044 7.097 77,664 +0.02(+0.21%)
Apr 15, 2005 7.029 7.090 7.029 7.082 81,368 +0.03(+0.43%)
Apr 14, 2005 7.029 7.074 6.999 7.052 61,522 +0.01(+0.11%)
Apr 13, 2005 6.999 7.067 6.999 7.044 62,052 -0.04(-0.53%)
Apr 12, 2005 7.029 7.082 6.984 7.082 101,082 +0.05(+0.75%)
Apr 11, 2005 6.991 7.029 6.969 7.029 83,353 +0.05(+0.76%)
Apr 08, 2005 6.999 7.022 6.961 6.976 53,187 -0.02(-0.32%)
Apr 07, 2005 6.976 7.029 6.976 6.999 114,577 +0.00(+0.00%)
Apr 06, 2005 6.946 7.029 6.931 6.999 62,448 +0.05(+0.65%)
Apr 05, 2005 6.954 6.969 6.938 6.954 77,135 -0.01(-0.11%)
Apr 04, 2005 6.938 6.969 6.901 6.961 70,651 +0.02(+0.22%)
Apr 01, 2005 6.901 6.946 6.901 6.946 79,384 +0.05(+0.77%)
Mar 31, 2005 6.855 6.893 6.840 6.893 175,439 +0.05(+0.77%)
Mar 30, 2005 6.780 6.840 6.772 6.840 90,233 +0.05(+0.67%)
Mar 29, 2005 6.817 6.817 6.765 6.795 119,341 -0.02(-0.33%)
Mar 28, 2005 6.863 6.863 6.772 6.817 127,147 +0.02(+0.22%)
Mar 24, 2005 6.765 6.802 6.719 6.802 125,824 +0.10(+1.47%)
Mar 23, 2005 6.901 6.901 6.613 6.704 203,885 -0.20(-2.85%)
Mar 22, 2005 6.984 7.052 6.901 6.901 97,907 -0.11(-1.51%)
Mar 21, 2005 7.037 7.097 6.991 7.006 72,239 -0.09(-1.28%)
Mar 18, 2005 7.105 7.105 7.052 7.097 117,753 -0.01(-0.11%)
Mar 17, 2005 7.097 7.135 7.074 7.105 98,833 +0.02(+0.21%)
Mar 16, 2005 7.112 7.127 7.090 7.090 76,341 -0.04(-0.53%)
Mar 15, 2005 7.180 7.180 7.112 7.127 59,405 -0.03(-0.42%)
Mar 14, 2005 7.218 7.218 7.090 7.158 162,605 -0.08(-1.15%)
Mar 11, 2005 7.218 7.263 7.210 7.241 79,516 -0.05(-0.73%)
Mar 10, 2005 7.309 7.331 7.263 7.294 62,978 -0.03(-0.41%)
Mar 09, 2005 7.331 7.362 7.294 7.324 180,599 -0.04(-0.51%)
Mar 08, 2005 7.407 7.407 7.339 7.362 166,177 -0.02(-0.20%)
Mar 07, 2005 7.309 7.399 7.309 7.377 215,131 +0.02(+0.21%)
Mar 04, 2005 7.362 7.377 7.309 7.362 158,636 +0.01(+0.10%)
Mar 03, 2005 7.233 7.362 7.233 7.354 201,371 +0.10(+1.35%)
Mar 02, 2005 7.218 7.263 7.203 7.256 158,503 +0.01(+0.10%)
Mar 01, 2005 7.203 7.256 7.180 7.248 84,676 +0.03(+0.42%)
Feb 28, 2005 7.263 7.279 7.210 7.218 115,504 -0.04(-0.52%)
Feb 25, 2005 7.256 7.263 7.203 7.256 82,162 +0.02(+0.31%)
Feb 24, 2005 7.256 7.294 7.218 7.233 101,214 +0.03(+0.42%)
Feb 23, 2005 7.188 7.203 7.173 7.203 99,627 +0.05(+0.74%)
Feb 22, 2005 7.180 7.294 7.120 7.150 121,325 -0.05(-0.63%)
Feb 18, 2005 7.218 7.233 7.142 7.195 253,897 -0.08(-1.14%)
Feb 17, 2005 7.241 7.301 7.241 7.279 114,048 -0.03(-0.41%)
Feb 16, 2005 7.331 7.331 7.286 7.309 114,842 -0.01(-0.10%)
Feb 15, 2005 7.331 7.354 7.301 7.316 111,931 -0.03(-0.41%)
Feb 14, 2005 7.331 7.377 7.324 7.347 167,236 +0.00(+0.00%)
Feb 11, 2005 7.354 7.362 7.309 7.347 86,925 -0.04(-0.51%)
Feb 10, 2005 7.384 7.384 7.347 7.384 130,190 +0.02(+0.21%)
Feb 09, 2005 7.407 7.415 7.354 7.369 172,793 -0.02(-0.31%)
Feb 08, 2005 7.437 7.445 7.392 7.392 189,992 -0.03(-0.41%)
Feb 07, 2005 7.399 7.437 7.369 7.422 188,405 +0.07(+0.93%)
Feb 04, 2005 7.362 7.407 7.339 7.354 107,565 -0.01(-0.10%)
Feb 03, 2005 7.316 7.362 7.294 7.362 67,741 +0.05(+0.62%)
Feb 02, 2005 7.316 7.331 7.286 7.316 144,876 +0.02(+0.21%)
Feb 01, 2005 7.256 7.316 7.226 7.301 191,580 +0.06(+0.84%)
Jan 31, 2005 7.203 7.248 7.165 7.241 85,338 +0.04(+0.52%)
Jan 28, 2005 7.195 7.203 7.158 7.203 142,494 +0.00(+0.00%)
Jan 27, 2005 7.173 7.226 7.165 7.203 62,581 +0.02(+0.32%)
Jan 26, 2005 7.150 7.195 7.142 7.180 117,621 +0.02(+0.21%)
Jan 25, 2005 7.203 7.203 7.150 7.165 90,101 -0.01(-0.11%)
Jan 24, 2005 7.150 7.210 7.150 7.173 72,107 -0.01(-0.11%)
Jan 21, 2005 7.180 7.218 7.142 7.180 73,695 +0.02(+0.21%)
Jan 20, 2005 7.195 7.195 7.120 7.165 78,061 +0.03(+0.42%)
Jan 19, 2005 7.173 7.195 7.105 7.135 60,464 +0.02(+0.21%)
Jan 18, 2005 7.142 7.142 7.082 7.120 201,106 +0.00(+0.00%)
Jan 14, 2005 7.067 7.165 7.067 7.120 101,082 -0.05(-0.63%)
Jan 13, 2005 7.158 7.210 7.135 7.165 110,608 +0.02(+0.21%)
Jan 12, 2005 7.158 7.158 7.135 7.150 128,337 -0.02(-0.21%)
Jan 11, 2005 7.173 7.188 7.127 7.165 116,562 -0.02(-0.21%)
Jan 10, 2005 7.142 7.218 7.142 7.180 88,910 +0.02(+0.32%)
Jan 07, 2005 7.105 7.203 7.105 7.158 69,725 +0.05(+0.74%)
Jan 06, 2005 7.112 7.135 7.097 7.105 112,328 -0.02(-0.21%)
Jan 05, 2005 7.105 7.135 7.067 7.120 69,064 +0.05(+0.64%)
Jan 04, 2005 7.105 7.120 7.059 7.074 116,430 -0.05(-0.64%)
Jan 03, 2005 7.150 7.150 7.067 7.120 153,873 -0.03(-0.42%)
Dec 31, 2004 7.105 7.150 7.090 7.150 72,107 +0.04(+0.53%)
Dec 30, 2004 7.044 7.112 7.029 7.112 102,802 +0.10(+1.40%)
Dec 29, 2004 7.029 7.037 6.984 7.014 102,141 -0.02(-0.22%)
Dec 28, 2004 6.961 7.044 6.961 7.029 104,919 +0.02(+0.32%)
Dec 27, 2004 7.029 7.052 6.991 7.006 101,347 -0.02(-0.22%)
Dec 23, 2004 7.067 7.067 7.014 7.022 70,651 -0.02(-0.32%)
Dec 22, 2004 7.029 7.067 7.006 7.044 56,759 +0.02(+0.22%)
Dec 21, 2004 7.022 7.067 7.014 7.029 55,965 -0.01(-0.11%)
Dec 20, 2004 7.029 7.052 6.999 7.037 81,104 +0.00(+0.00%)
Dec 17, 2004 7.022 7.044 6.991 7.037 84,676 -0.01(-0.11%)
Dec 16, 2004 7.074 7.074 7.006 7.044 102,273 +0.00(+0.00%)
Dec 15, 2004 7.090 7.090 7.044 7.044 113,784 -0.05(-0.64%)
Dec 14, 2004 7.067 7.090 7.037 7.090 71,445 +0.02(+0.32%)
Dec 13, 2004 7.029 7.067 7.022 7.067 87,984 +0.00(+0.00%)
Dec 10, 2004 7.029 7.082 7.029 7.067 76,208 +0.02(+0.21%)
Dec 09, 2004 7.059 7.090 7.037 7.052 82,427 -0.02(-0.21%)
Dec 08, 2004 7.014 7.097 7.014 7.067 86,131 +0.04(+0.54%)
Dec 07, 2004 6.991 7.074 6.991 7.029 92,747 -0.01(-0.11%)
Dec 06, 2004 7.037 7.059 7.014 7.037 61,655 +0.01(+0.11%)
Dec 03, 2004 6.991 7.059 6.991 7.029 93,408 +0.04(+0.54%)
Dec 02, 2004 7.059 7.059 6.954 6.991 96,584 -0.07(-0.96%)
Dec 01, 2004 6.991 7.074 6.991 7.059 57,288 +0.04(+0.54%)
Nov 30, 2004 7.029 7.059 6.976 7.022 113,122 +0.01(+0.11%)
Nov 29, 2004 7.120 7.120 7.014 7.014 94,334 -0.09(-1.28%)
Nov 26, 2004 7.105 7.150 7.105 7.105 15,876 -0.01(-0.11%)
Nov 24, 2004 7.105 7.127 7.052 7.112 59,405 +0.01(+0.11%)
Nov 23, 2004 7.097 7.112 7.067 7.105 150,433 +0.01(+0.11%)
Nov 22, 2004 7.120 7.135 7.059 7.097 200,842 +0.05(+0.64%)
Nov 19, 2004 7.112 7.120 7.037 7.052 133,630 -0.06(-0.85%)
Nov 18, 2004 7.173 7.173 7.082 7.112 75,150 +0.01(+0.11%)
Nov 17, 2004 7.037 7.120 7.029 7.105 83,618 +0.06(+0.86%)
Nov 16, 2004 7.059 7.059 7.006 7.044 79,913 +0.02(+0.22%)
Nov 15, 2004 7.044 7.059 7.014 7.029 90,498 +0.02(+0.32%)
Nov 12, 2004 6.976 7.037 6.976 7.006 99,098 +0.00(+0.00%)
Nov 11, 2004 6.931 7.022 6.901 7.006 120,134 +0.08(+1.20%)
Nov 10, 2004 6.908 6.923 6.863 6.923 100,818 +0.01(+0.11%)
Nov 09, 2004 6.817 6.916 6.817 6.916 138,393 -0.01(-0.11%)
Nov 08, 2004 6.991 6.991 6.840 6.923 197,931 -0.09(-1.29%)
Nov 05, 2004 7.188 7.195 7.006 7.014 178,085 -0.22(-3.03%)
Nov 04, 2004 7.241 7.256 7.218 7.233 107,697 +0.00(+0.00%)
Nov 03, 2004 7.226 7.233 7.180 7.233 111,402 +0.00(+0.00%)
Nov 02, 2004 7.218 7.241 7.210 7.233 128,470 +0.01(+0.10%)
Nov 01, 2004 7.241 7.248 7.188 7.226 123,442 -0.03(-0.42%)
Oct 29, 2004 7.188 7.271 7.173 7.256 260,512 +0.08(+1.16%)
Oct 28, 2004 7.158 7.195 7.120 7.173 134,291 +0.04(+0.53%)
Oct 27, 2004 7.142 7.173 7.127 7.135 62,184 +0.00(+0.00%)
Oct 26, 2004 7.165 7.173 7.105 7.135 119,605 -0.04(-0.53%)
Oct 25, 2004 7.165 7.173 7.142 7.173 88,513 +0.05(+0.64%)
Oct 22, 2004 7.150 7.180 7.127 7.127 68,005 -0.04(-0.53%)
Oct 21, 2004 7.165 7.195 7.135 7.165 92,218 +0.00(+0.00%)
Oct 20, 2004 7.127 7.165 7.120 7.165 91,027 +0.06(+0.85%)
Oct 19, 2004 7.112 7.127 7.074 7.105 98,701 -0.01(-0.11%)
Oct 18, 2004 7.067 7.112 7.044 7.112 171,205 +0.03(+0.43%)
Oct 15, 2004 7.074 7.082 7.059 7.082 53,452 +0.03(+0.43%)
Oct 14, 2004 7.097 7.097 7.044 7.052 123,839 -0.02(-0.32%)
Oct 13, 2004 7.074 7.082 7.029 7.074 105,713 -0.02(-0.32%)
Oct 12, 2004 7.052 7.097 7.037 7.097 149,110 +0.05(+0.64%)
Oct 11, 2004 7.082 7.112 7.037 7.052 136,673 -0.02(-0.32%)
Oct 08, 2004 7.082 7.105 7.067 7.074 111,799 +0.02(+0.21%)
Oct 07, 2004 7.052 7.059 6.999 7.059 100,553 +0.03(+0.43%)
Oct 06, 2004 7.006 7.029 6.999 7.029 138,260 +0.02(+0.32%)
Oct 05, 2004 6.991 7.006 6.976 7.006 117,488 +0.02(+0.32%)
Oct 04, 2004 6.976 7.006 6.946 6.984 139,187 +0.01(+0.11%)
Oct 01, 2004 7.006 7.022 6.954 6.976 112,725 -0.02(-0.32%)
Sep 30, 2004 7.082 7.090 6.961 6.999 252,838 -0.07(-0.96%)
Sep 29, 2004 7.090 7.097 7.044 7.067 108,094 -0.03(-0.43%)
Sep 28, 2004 7.052 7.097 7.029 7.097 159,959 +0.05(+0.64%)
Sep 27, 2004 6.999 7.052 6.999 7.052 120,796 +0.05(+0.65%)
Sep 24, 2004 6.991 7.022 6.991 7.006 133,894 -0.02(-0.22%)
Sep 23, 2004 7.022 7.044 7.006 7.022 102,802 +0.02(+0.22%)
Sep 22, 2004 6.999 7.029 6.976 7.006 145,670 +0.01(+0.11%)
Sep 21, 2004 6.984 6.999 6.954 6.999 156,122 +0.01(+0.11%)
Sep 20, 2004 6.969 6.991 6.954 6.991 97,510 +0.00(+0.00%)
Sep 17, 2004 6.969 6.999 6.961 6.991 157,842 -0.01(-0.11%)
Sep 16, 2004 6.961 7.006 6.954 6.999 82,030 +0.06(+0.87%)
Sep 15, 2004 6.999 6.999 6.931 6.938 123,442 -0.01(-0.11%)
Sep 14, 2004 6.961 6.999 6.946 6.946 83,485 -0.02(-0.33%)
Sep 13, 2004 6.931 6.969 6.931 6.969 78,458 +0.03(+0.44%)
Sep 10, 2004 6.969 6.969 6.931 6.938 57,024 -0.05(-0.76%)
Sep 09, 2004 6.961 6.991 6.961 6.991 78,590 +0.01(+0.11%)
Sep 08, 2004 6.984 7.006 6.954 6.984 127,411 +0.00(+0.00%)
Sep 07, 2004 6.984 7.014 6.954 6.984 75,547 +0.02(+0.33%)
Sep 03, 2004 7.029 7.029 6.946 6.961 75,018 -0.07(-0.97%)
Sep 02, 2004 7.067 7.067 6.999 7.029 66,682 -0.04(-0.53%)
Sep 01, 2004 7.074 7.074 7.006 7.067 89,439 +0.04(+0.54%)
Aug 31, 2004 6.999 7.029 6.976 7.029 174,116 +0.04(+0.54%)
Aug 30, 2004 6.961 6.999 6.946 6.991 96,584 +0.03(+0.43%)
Aug 27, 2004 6.961 6.969 6.938 6.961 41,809 +0.02(+0.22%)
Aug 26, 2004 6.938 6.946 6.916 6.946 100,685 +0.02(+0.33%)
Aug 25, 2004 6.931 6.946 6.893 6.923 103,861 -0.01(-0.11%)
Aug 24, 2004 6.931 6.938 6.886 6.931 106,771 +0.02(+0.22%)
Aug 23, 2004 6.916 6.938 6.901 6.916 175,174 +0.01(+0.11%)
Aug 20, 2004 6.916 6.938 6.901 6.908 90,101 +0.02(+0.22%)
Aug 19, 2004 6.916 6.923 6.886 6.893 87,058 -0.02(-0.33%)
Aug 18, 2004 6.878 6.954 6.855 6.916 152,947 +0.04(+0.55%)
Aug 17, 2004 6.817 6.886 6.817 6.878 98,701 +0.01(+0.11%)
Aug 16, 2004 6.870 6.870 6.817 6.870 85,999 +0.00(+0.00%)
Aug 13, 2004 6.765 6.878 6.765 6.870 103,728 +0.05(+0.66%)
Aug 12, 2004 6.802 6.840 6.772 6.825 90,630 -0.02(-0.22%)
Aug 11, 2004 6.840 6.855 6.802 6.840 163,134 +0.02(+0.33%)
Aug 10, 2004 6.825 6.840 6.795 6.817 138,790 -0.02(-0.22%)
Aug 09, 2004 6.772 6.840 6.772 6.833 86,661 +0.04(+0.56%)
Aug 06, 2004 6.734 6.825 6.734 6.795 218,968 +0.05(+0.78%)
Aug 05, 2004 6.697 6.742 6.697 6.742 55,965 +0.02(+0.22%)
Aug 04, 2004 6.697 6.727 6.689 6.727 74,753 +0.03(+0.45%)
Aug 03, 2004 6.704 6.704 6.659 6.697 113,651 +0.00(+0.00%)
Aug 02, 2004 6.704 6.727 6.689 6.697 127,808 +0.00(+0.00%)
Jul 30, 2004 6.674 6.727 6.666 6.697 143,817 +0.02(+0.23%)
Jul 29, 2004 6.666 6.689 6.651 6.681 113,122 +0.03(+0.45%)
Jul 28, 2004 6.606 6.659 6.606 6.651 56,892 +0.04(+0.57%)
Jul 27, 2004 6.659 6.689 6.613 6.613 152,814 -0.06(-0.91%)
Jul 26, 2004 6.689 6.689 6.674 6.674 42,073 +0.00(+0.00%)
Jul 23, 2004 6.681 6.689 6.666 6.674 92,085 +0.00(+0.00%)
Jul 22, 2004 6.651 6.689 6.651 6.674 73,695 +0.00(+0.00%)
Jul 21, 2004 6.719 6.719 6.621 6.674 112,196 -0.04(-0.56%)
Jul 20, 2004 6.742 6.749 6.712 6.712 161,943 -0.02(-0.34%)
Jul 19, 2004 6.719 6.749 6.697 6.734 132,174 +0.02(+0.22%)
Jul 16, 2004 6.697 6.719 6.674 6.719 79,119 +0.02(+0.23%)
Jul 15, 2004 6.651 6.704 6.651 6.704 71,313 +0.01(+0.11%)
Jul 14, 2004 6.674 6.704 6.666 6.697 58,612 +0.01(+0.11%)
Jul 13, 2004 6.689 6.704 6.651 6.689 107,962 -0.04(-0.56%)
Jul 12, 2004 6.704 6.727 6.689 6.727 92,879 +0.03(+0.45%)
Jul 09, 2004 6.704 6.704 6.666 6.697 107,036 -0.01(-0.11%)
Jul 08, 2004 6.689 6.712 6.651 6.704 102,273 +0.02(+0.23%)
Jul 07, 2004 6.651 6.689 6.636 6.689 97,113 +0.05(+0.68%)
Jul 06, 2004 6.636 6.666 6.629 6.644 176,762 +0.03(+0.46%)
Jul 02, 2004 6.553 6.636 6.545 6.613 89,042 +0.08(+1.16%)
Jul 01, 2004 6.538 6.560 6.485 6.538 163,796 +0.04(+0.58%)
Jun 30, 2004 6.409 6.500 6.394 6.500 179,408 +0.11(+1.78%)
Jun 29, 2004 6.387 6.432 6.387 6.387 66,682 -0.01(-0.12%)
Jun 28, 2004 6.417 6.440 6.387 6.394 108,094 +0.00(+0.00%)
Jun 25, 2004 6.455 6.470 6.394 6.394 126,617 -0.06(-0.94%)
Jun 24, 2004 6.394 6.462 6.379 6.455 146,463 +0.07(+1.07%)
Jun 23, 2004 6.364 6.394 6.364 6.387 83,485 +0.01(+0.12%)
Jun 22, 2004 6.372 6.379 6.349 6.379 116,562 +0.02(+0.24%)
Jun 21, 2004 6.356 6.394 6.349 6.364 126,882 -0.01(-0.12%)
Jun 18, 2004 6.364 6.402 6.341 6.372 66,550 +0.02(+0.24%)
Jun 17, 2004 6.334 6.364 6.311 6.356 156,386 +0.00(+0.00%)
Jun 16, 2004 6.334 6.372 6.334 6.356 118,017 -0.02(-0.24%)
Jun 15, 2004 6.319 6.379 6.319 6.372 245,826 +0.06(+0.96%)
Jun 14, 2004 6.402 6.409 6.311 6.311 120,796 -0.08(-1.18%)
Jun 10, 2004 6.432 6.440 6.387 6.387 180,996 -0.10(-1.52%)
Jun 09, 2004 6.508 6.508 6.455 6.485 149,771 -0.02(-0.23%)
Jun 08, 2004 6.560 6.560 6.485 6.500 268,980 -0.02(-0.23%)
Jun 07, 2004 6.485 6.523 6.470 6.515 258,395 +0.06(+0.94%)
Jun 04, 2004 6.462 6.508 6.447 6.455 119,870 -0.01(-0.12%)
Jun 03, 2004 6.500 6.515 6.462 6.462 82,691 -0.04(-0.58%)
Jun 02, 2004 6.508 6.530 6.492 6.500 156,916 -0.01(-0.12%)
Jun 01, 2004 6.560 6.560 6.500 6.508 130,851 -0.02(-0.35%)
May 28, 2004 6.500 6.576 6.492 6.530 246,091 +0.02(+0.35%)
May 27, 2004 6.477 6.530 6.477 6.508 167,633 +0.01(+0.12%)
May 26, 2004 6.462 6.500 6.447 6.500 153,079 +0.04(+0.58%)
May 25, 2004 6.470 6.492 6.440 6.462 151,756 -0.02(-0.23%)
May 24, 2004 6.402 6.500 6.394 6.477 127,808 +0.05(+0.70%)
May 21, 2004 6.402 6.447 6.372 6.432 104,522 +0.05(+0.71%)
May 20, 2004 6.372 6.417 6.349 6.387 193,036 +0.03(+0.48%)
May 19, 2004 6.334 6.356 6.296 6.356 126,485 +0.04(+0.60%)
May 18, 2004 6.296 6.349 6.281 6.319 88,116 -0.02(-0.24%)
May 17, 2004 6.311 6.364 6.296 6.334 206,928 -0.02(-0.24%)
May 14, 2004 6.243 6.379 6.243 6.349 193,829 +0.11(+1.70%)
May 13, 2004 6.296 6.296 6.235 6.243 217,777 -0.07(-1.08%)
May 12, 2004 6.334 6.394 6.281 6.311 268,318 -0.11(-1.76%)
May 11, 2004 6.311 6.424 6.288 6.424 232,992 +0.11(+1.80%)
May 10, 2004 6.364 6.402 6.281 6.311 252,441 -0.05(-0.71%)
May 07, 2004 6.530 6.530 6.349 6.356 190,919 -0.19(-2.89%)
May 06, 2004 6.576 6.598 6.508 6.545 176,629 -0.05(-0.69%)
May 05, 2004 6.598 6.629 6.591 6.591 166,045 -0.03(-0.46%)
May 04, 2004 6.576 6.636 6.576 6.621 143,156 +0.02(+0.23%)
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.