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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.000 +0.020 (+0.29%)
Streaming Delayed Price Updated: 12:26 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 28, 2006 7.270 7.323 7.270 7.316 49,618 +0.02(+0.31%)
Apr 27, 2006 7.255 7.293 7.248 7.293 93,283 +0.04(+0.52%)
Apr 26, 2006 7.187 7.255 7.146 7.255 64,835 +0.08(+1.05%)
Apr 25, 2006 7.210 7.240 7.165 7.180 88,784 -0.04(-0.52%)
Apr 24, 2006 7.165 7.225 7.165 7.218 42,076 +0.07(+0.95%)
Apr 21, 2006 7.104 7.180 7.104 7.149 49,221 +0.03(+0.42%)
Apr 20, 2006 7.119 7.165 7.112 7.119 70,128 +0.00(+0.00%)
Apr 19, 2006 7.119 7.172 7.119 7.119 49,221 +0.00(+0.00%)
Apr 18, 2006 7.097 7.149 7.089 7.119 107,573 -0.01(-0.11%)
Apr 17, 2006 7.127 7.149 7.119 7.127 62,585 +0.00(+0.00%)
Apr 13, 2006 7.142 7.165 7.104 7.127 35,328 -0.02(-0.21%)
Apr 12, 2006 7.157 7.172 7.104 7.142 93,945 -0.01(-0.11%)
Apr 11, 2006 7.127 7.180 7.124 7.149 93,415 -0.01(-0.11%)
Apr 10, 2006 7.119 7.195 7.109 7.157 123,848 -0.04(-0.53%)
Apr 07, 2006 7.225 7.248 7.180 7.195 87,064 -0.05(-0.73%)
Apr 06, 2006 7.225 7.255 7.208 7.248 74,362 -0.01(-0.10%)
Apr 05, 2006 7.187 7.255 7.187 7.255 67,481 +0.05(+0.63%)
Apr 04, 2006 7.165 7.218 7.149 7.210 54,382 +0.03(+0.42%)
Apr 03, 2006 7.119 7.187 7.104 7.180 124,774 +0.08(+1.06%)
Mar 31, 2006 7.142 7.149 7.104 7.104 130,861 -0.02(-0.32%)
Mar 30, 2006 7.165 7.172 7.127 7.127 59,542 -0.02(-0.32%)
Mar 29, 2006 7.149 7.202 7.127 7.149 110,881 -0.02(-0.32%)
Mar 28, 2006 7.202 7.210 7.165 7.172 71,318 -0.05(-0.63%)
Mar 27, 2006 7.278 7.286 7.202 7.218 105,456 +0.00(+0.00%)
Mar 24, 2006 7.293 7.293 7.202 7.218 135,095 -0.07(-0.93%)
Mar 23, 2006 7.255 7.308 7.240 7.286 164,073 +0.04(+0.52%)
Mar 22, 2006 7.165 7.248 7.165 7.248 93,283 +0.08(+1.05%)
Mar 21, 2006 7.218 7.233 7.165 7.172 90,637 -0.04(-0.52%)
Mar 20, 2006 7.195 7.218 7.187 7.210 57,293 +0.02(+0.21%)
Mar 17, 2006 7.149 7.202 7.134 7.195 51,074 +0.02(+0.32%)
Mar 16, 2006 7.142 7.172 7.119 7.172 101,354 +0.03(+0.42%)
Mar 15, 2006 7.112 7.165 7.101 7.142 101,222 +0.00(+0.00%)
Mar 14, 2006 7.119 7.149 7.112 7.142 58,484 +0.01(+0.11%)
Mar 13, 2006 7.134 7.157 7.112 7.134 76,346 -0.02(-0.32%)
Mar 10, 2006 7.119 7.165 7.119 7.157 73,303 -0.02(-0.21%)
Mar 09, 2006 7.112 7.195 7.112 7.172 116,703 +0.00(+0.00%)
Mar 08, 2006 7.149 7.180 7.074 7.172 135,492 +0.01(+0.11%)
Mar 07, 2006 7.180 7.195 7.157 7.165 75,420 -0.03(-0.42%)
Mar 06, 2006 7.202 7.210 7.165 7.195 123,187 -0.01(-0.10%)
Mar 03, 2006 7.180 7.210 7.157 7.202 84,550 -0.02(-0.21%)
Mar 02, 2006 7.187 7.218 7.180 7.218 92,357 +0.04(+0.53%)
Mar 01, 2006 7.165 7.195 7.165 7.180 143,431 +0.00(+0.00%)
Feb 28, 2006 7.172 7.180 7.157 7.180 105,456 +0.01(+0.11%)
Feb 27, 2006 7.180 7.180 7.157 7.172 82,962 -0.01(-0.11%)
Feb 24, 2006 7.180 7.195 7.149 7.180 81,110 +0.00(+0.04%)
Feb 23, 2006 7.180 7.180 7.145 7.177 103,074 -0.00(-0.04%)
Feb 22, 2006 7.172 7.180 7.142 7.180 75,817 +0.02(+0.32%)
Feb 21, 2006 7.180 7.180 7.142 7.157 145,416 -0.02(-0.21%)
Feb 17, 2006 7.165 7.180 7.157 7.172 38,636 +0.01(+0.11%)
Feb 16, 2006 7.165 7.165 7.142 7.165 63,379 +0.01(+0.11%)
Feb 15, 2006 7.142 7.180 7.134 7.157 82,962 +0.00(+0.00%)
Feb 14, 2006 7.180 7.201 7.134 7.157 91,828 -0.02(-0.32%)
Feb 13, 2006 7.142 7.202 7.132 7.180 106,912 +0.00(+0.00%)
Feb 10, 2006 7.210 7.210 7.157 7.180 62,850 -0.06(-0.84%)
Feb 09, 2006 7.149 7.240 7.149 7.240 123,187 +0.06(+0.84%)
Feb 08, 2006 7.172 7.195 7.129 7.180 74,362 +0.04(+0.53%)
Feb 07, 2006 7.119 7.172 7.119 7.142 90,240 -0.02(-0.21%)
Feb 06, 2006 7.119 7.165 7.112 7.157 177,172 +0.02(+0.21%)
Feb 03, 2006 7.134 7.149 7.112 7.142 93,812 -0.01(-0.11%)
Feb 02, 2006 7.180 7.187 7.134 7.149 171,218 -0.03(-0.42%)
Feb 01, 2006 7.263 7.263 7.172 7.180 162,353 -0.06(-0.84%)
Jan 31, 2006 7.218 7.270 7.180 7.240 154,810 +0.00(+0.00%)
Jan 30, 2006 7.270 7.301 7.233 7.240 87,593 -0.02(-0.21%)
Jan 27, 2006 7.218 7.270 7.218 7.255 48,163 +0.01(+0.10%)
Jan 26, 2006 7.248 7.270 7.218 7.248 104,398 -0.02(-0.31%)
Jan 25, 2006 7.270 7.293 7.248 7.270 97,385 -0.02(-0.21%)
Jan 24, 2006 7.286 7.308 7.255 7.286 87,064 +0.00(+0.00%)
Jan 23, 2006 7.293 7.293 7.263 7.286 52,000 -0.02(-0.21%)
Jan 20, 2006 7.301 7.331 7.293 7.301 44,458 +0.00(+0.00%)
Jan 19, 2006 7.255 7.331 7.255 7.301 107,573 +0.01(+0.10%)
Jan 18, 2006 7.308 7.308 7.263 7.293 87,990 +0.03(+0.42%)
Jan 17, 2006 7.338 7.369 7.255 7.263 58,748 -0.08(-1.03%)
Jan 13, 2006 7.338 7.361 7.316 7.338 145,019 -0.05(-0.72%)
Jan 12, 2006 7.422 7.444 7.361 7.391 98,576 -0.05(-0.70%)
Jan 11, 2006 7.444 7.482 7.406 7.443 131,787 -0.02(-0.31%)
Jan 10, 2006 7.406 7.474 7.406 7.467 79,125 -0.01(-0.10%)
Jan 09, 2006 7.482 7.490 7.444 7.474 142,108 +0.02(+0.20%)
Jan 06, 2006 7.429 7.490 7.384 7.459 108,367 +0.02(+0.30%)
Jan 05, 2006 7.399 7.444 7.369 7.437 178,760 +0.03(+0.41%)
Jan 04, 2006 7.354 7.444 7.354 7.406 110,352 +0.04(+0.51%)
Jan 03, 2006 7.301 7.369 7.270 7.369 284,878 +0.08(+1.14%)
Dec 30, 2005 7.286 7.331 7.218 7.286 267,809 -0.01(-0.10%)
Dec 29, 2005 7.316 7.346 7.270 7.293 178,760 -0.06(-0.82%)
Dec 28, 2005 7.308 7.361 7.286 7.354 239,096 +0.06(+0.83%)
Dec 27, 2005 7.369 7.414 7.286 7.293 333,703 -0.14(-1.83%)
Dec 23, 2005 7.422 7.444 7.399 7.429 107,970 -0.02(-0.20%)
Dec 22, 2005 7.391 7.452 7.376 7.444 174,923 +0.07(+0.92%)
Dec 21, 2005 7.429 7.489 7.369 7.376 124,774 -0.07(-0.91%)
Dec 20, 2005 7.399 7.452 7.399 7.444 146,871 +0.01(+0.10%)
Dec 19, 2005 7.361 7.444 7.331 7.437 97,649 +0.09(+1.23%)
Dec 16, 2005 7.354 7.399 7.346 7.346 115,380 -0.01(-0.10%)
Dec 15, 2005 7.338 7.376 7.323 7.354 106,118 +0.02(+0.31%)
Dec 14, 2005 7.331 7.361 7.287 7.331 100,693 +0.04(+0.52%)
Dec 13, 2005 7.293 7.346 7.278 7.293 212,104 -0.08(-1.03%)
Dec 12, 2005 7.354 7.414 7.354 7.369 123,319 +0.02(+0.21%)
Dec 09, 2005 7.490 7.565 7.354 7.354 223,086 -0.14(-1.82%)
Dec 08, 2005 7.490 7.520 7.467 7.490 128,347 +0.00(+0.00%)
Dec 07, 2005 7.490 7.512 7.482 7.490 162,353 -0.01(-0.10%)
Dec 06, 2005 7.497 7.520 7.497 7.497 52,926 -0.01(-0.10%)
Dec 05, 2005 7.550 7.573 7.505 7.505 132,184 -0.04(-0.50%)
Dec 02, 2005 7.535 7.565 7.497 7.542 50,148 -0.01(-0.10%)
Dec 01, 2005 7.527 7.565 7.527 7.550 44,458 +0.02(+0.30%)
Nov 30, 2005 7.520 7.573 7.494 7.527 105,985 -0.01(-0.10%)
Nov 29, 2005 7.542 7.572 7.512 7.535 127,553 -0.01(-0.10%)
Nov 28, 2005 7.588 7.588 7.535 7.542 60,998 -0.02(-0.20%)
Nov 25, 2005 7.550 7.588 7.520 7.558 23,287 +0.05(+0.60%)
Nov 23, 2005 7.497 7.542 7.482 7.512 81,242 +0.02(+0.30%)
Nov 22, 2005 7.520 7.520 7.471 7.490 38,636 +0.04(+0.51%)
Nov 21, 2005 7.444 7.497 7.444 7.452 100,825 -0.03(-0.40%)
Nov 18, 2005 7.474 7.482 7.344 7.482 89,049 +0.06(+0.81%)
Nov 17, 2005 7.361 7.444 7.361 7.422 94,739 +0.04(+0.51%)
Nov 16, 2005 7.346 7.406 7.346 7.384 71,186 +0.03(+0.41%)
Nov 15, 2005 7.429 7.444 7.346 7.354 153,223 -0.06(-0.82%)
Nov 14, 2005 7.406 7.452 7.376 7.414 69,334 +0.01(+0.10%)
Nov 11, 2005 7.422 7.482 7.399 7.406 61,792 -0.01(-0.10%)
Nov 10, 2005 7.429 7.444 7.399 7.414 38,107 -0.08(-1.11%)
Nov 09, 2005 7.452 7.512 7.452 7.497 104,530 -0.02(-0.30%)
Nov 08, 2005 7.497 7.550 7.474 7.520 83,359 +0.05(+0.61%)
Nov 07, 2005 7.459 7.490 7.444 7.474 60,071 -0.01(-0.10%)
Nov 04, 2005 7.429 7.482 7.408 7.482 93,680 +0.04(+0.51%)
Nov 03, 2005 7.444 7.459 7.406 7.444 88,520 +0.01(+0.10%)
Nov 02, 2005 7.406 7.459 7.384 7.437 114,321 +0.05(+0.72%)
Nov 01, 2005 7.429 7.437 7.384 7.384 71,451 -0.02(-0.31%)
Oct 31, 2005 7.361 7.406 7.354 7.406 90,107 +0.04(+0.51%)
Oct 28, 2005 7.354 7.391 7.347 7.369 78,728 +0.02(+0.21%)
Oct 27, 2005 7.376 7.376 7.346 7.354 30,829 -0.02(-0.31%)
Oct 26, 2005 7.391 7.399 7.369 7.376 104,398 -0.02(-0.20%)
Oct 25, 2005 7.301 7.414 7.301 7.391 120,805 +0.02(+0.31%)
Oct 24, 2005 7.270 7.376 7.270 7.369 140,388 +0.08(+1.04%)
Oct 21, 2005 7.225 7.301 7.225 7.293 97,517 +0.06(+0.84%)
Oct 20, 2005 7.225 7.252 7.202 7.233 195,432 +0.00(+0.00%)
Oct 19, 2005 7.270 7.293 7.225 7.233 261,061 -0.04(-0.52%)
Oct 18, 2005 7.293 7.301 7.255 7.270 88,917 -0.02(-0.31%)
Oct 17, 2005 7.240 7.301 7.240 7.293 86,403 -0.02(-0.21%)
Oct 14, 2005 7.278 7.346 7.255 7.308 88,520 +0.03(+0.42%)
Oct 13, 2005 7.444 7.444 7.240 7.278 233,142 -0.21(-2.83%)
Oct 12, 2005 7.505 7.527 7.452 7.490 66,687 -0.05(-0.60%)
Oct 11, 2005 7.505 7.542 7.497 7.535 60,071 +0.05(+0.61%)
Oct 10, 2005 7.542 7.554 7.474 7.490 73,832 -0.04(-0.50%)
Oct 07, 2005 7.527 7.550 7.512 7.527 100,164 -0.03(-0.40%)
Oct 06, 2005 7.558 7.580 7.527 7.558 101,354 -0.02(-0.30%)
Oct 05, 2005 7.527 7.580 7.521 7.580 118,026 +0.03(+0.40%)
Oct 04, 2005 7.497 7.550 7.497 7.550 97,782 +0.03(+0.40%)
Oct 03, 2005 7.482 7.527 7.482 7.520 99,899 +0.01(+0.10%)
Sep 30, 2005 7.459 7.520 7.444 7.512 110,484 +0.02(+0.20%)
Sep 29, 2005 7.497 7.512 7.459 7.497 111,146 +0.03(+0.40%)
Sep 28, 2005 7.422 7.497 7.422 7.467 139,594 +0.06(+0.82%)
Sep 27, 2005 7.444 7.474 7.406 7.406 159,574 -0.06(-0.81%)
Sep 26, 2005 7.482 7.512 7.437 7.467 378,029 -0.03(-0.40%)
Sep 23, 2005 7.497 7.573 7.452 7.497 246,506 -0.06(-0.80%)
Sep 22, 2005 7.777 7.777 7.550 7.558 351,963 -0.19(-2.44%)
Sep 21, 2005 7.716 7.777 7.716 7.747 181,274 +0.03(+0.39%)
Sep 20, 2005 7.724 7.769 7.679 7.716 144,225 -0.01(-0.10%)
Sep 19, 2005 7.663 7.739 7.656 7.724 58,087 +0.05(+0.59%)
Sep 16, 2005 7.641 7.701 7.641 7.679 57,293 -0.01(-0.10%)
Sep 15, 2005 7.716 7.762 7.663 7.686 109,823 -0.05(-0.59%)
Sep 14, 2005 7.769 7.769 7.731 7.731 102,810 -0.04(-0.49%)
Sep 13, 2005 7.784 7.792 7.724 7.769 118,026 +0.01(+0.10%)
Sep 12, 2005 7.815 7.815 7.716 7.762 103,207 -0.06(-0.77%)
Sep 09, 2005 7.739 7.830 7.739 7.822 168,042 +0.08(+0.98%)
Sep 08, 2005 7.762 7.777 7.739 7.747 114,718 -0.02(-0.29%)
Sep 07, 2005 7.754 7.777 7.739 7.769 134,566 +0.02(+0.29%)
Sep 06, 2005 7.716 7.769 7.716 7.747 115,777 +0.03(+0.39%)
Sep 02, 2005 7.679 7.747 7.679 7.716 90,637 +0.02(+0.20%)
Sep 01, 2005 7.671 7.701 7.656 7.701 108,764 +0.03(+0.39%)
Aug 31, 2005 7.633 7.671 7.626 7.671 89,049 +0.03(+0.40%)
Aug 30, 2005 7.641 7.671 7.618 7.641 70,392 -0.01(-0.10%)
Aug 29, 2005 7.603 7.648 7.603 7.648 60,468 +0.02(+0.20%)
Aug 26, 2005 7.633 7.641 7.595 7.633 75,023 +0.01(+0.10%)
Aug 25, 2005 7.611 7.633 7.595 7.626 85,873 +0.05(+0.60%)
Aug 24, 2005 7.595 7.618 7.565 7.580 75,817 +0.01(+0.10%)
Aug 23, 2005 7.565 7.618 7.558 7.573 99,899 -0.02(-0.20%)
Aug 22, 2005 7.588 7.595 7.550 7.588 107,573 +0.04(+0.50%)
Aug 19, 2005 7.565 7.565 7.535 7.550 82,962 -0.02(-0.20%)
Aug 18, 2005 7.580 7.588 7.550 7.565 98,840 +0.00(+0.00%)
Aug 17, 2005 7.573 7.573 7.527 7.565 81,507 +0.00(+0.00%)
Aug 16, 2005 7.512 7.573 7.505 7.565 106,912 +0.05(+0.70%)
Aug 15, 2005 7.497 7.550 7.497 7.512 110,352 -0.03(-0.40%)
Aug 12, 2005 7.520 7.550 7.512 7.542 105,324 +0.03(+0.40%)
Aug 11, 2005 7.520 7.535 7.490 7.512 147,136 -0.07(-0.90%)
Aug 10, 2005 7.558 7.595 7.542 7.580 165,528 +0.00(+0.00%)
Aug 09, 2005 7.558 7.595 7.542 7.580 110,220 +0.02(+0.30%)
Aug 08, 2005 7.618 7.626 7.550 7.558 104,265 -0.05(-0.70%)
Aug 05, 2005 7.656 7.656 7.588 7.611 74,494 -0.05(-0.59%)
Aug 04, 2005 7.633 7.656 7.633 7.656 61,395 +0.03(+0.40%)
Aug 03, 2005 7.641 7.663 7.618 7.626 141,049 -0.02(-0.30%)
Aug 02, 2005 7.626 7.686 7.580 7.648 171,747 +0.04(+0.50%)
Aug 01, 2005 7.588 7.611 7.550 7.611 133,640 +0.02(+0.30%)
Jul 29, 2005 7.611 7.626 7.565 7.588 99,899 -0.02(-0.30%)
Jul 28, 2005 7.588 7.618 7.573 7.611 68,540 +0.03(+0.40%)
Jul 27, 2005 7.573 7.595 7.558 7.580 100,428 +0.01(+0.10%)
Jul 26, 2005 7.558 7.588 7.558 7.573 219,778 +0.02(+0.20%)
Jul 25, 2005 7.550 7.558 7.535 7.558 87,196 +0.03(+0.40%)
Jul 22, 2005 7.573 7.595 7.527 7.527 107,573 -0.05(-0.70%)
Jul 21, 2005 7.595 7.618 7.565 7.580 89,181 -0.02(-0.20%)
Jul 20, 2005 7.588 7.595 7.558 7.595 142,902 +0.05(+0.60%)
Jul 19, 2005 7.482 7.580 7.474 7.550 136,286 +0.05(+0.71%)
Jul 18, 2005 7.641 7.648 7.497 7.497 144,490 -0.14(-1.88%)
Jul 15, 2005 7.603 7.656 7.595 7.641 90,901 +0.04(+0.50%)
Jul 14, 2005 7.588 7.641 7.588 7.603 133,904 +0.00(+0.00%)
Jul 13, 2005 7.633 7.633 7.588 7.603 56,102 -0.01(-0.10%)
Jul 12, 2005 7.558 7.626 7.558 7.611 115,512 -0.05(-0.69%)
Jul 11, 2005 7.618 7.671 7.618 7.663 124,378 +0.04(+0.50%)
Jul 08, 2005 7.694 7.701 7.520 7.626 229,570 -0.04(-0.49%)
Jul 07, 2005 7.595 7.679 7.558 7.663 177,040 +0.03(+0.40%)
Jul 06, 2005 7.641 7.641 7.618 7.633 102,810 +0.00(+0.00%)
Jul 05, 2005 7.603 7.633 7.580 7.633 153,090 +0.02(+0.20%)
Jul 01, 2005 7.603 7.626 7.580 7.618 119,614 +0.02(+0.20%)
Jun 30, 2005 7.558 7.603 7.558 7.603 108,499 +0.04(+0.50%)
Jun 29, 2005 7.558 7.588 7.520 7.565 96,194 +0.01(+0.10%)
Jun 28, 2005 7.482 7.558 7.482 7.558 107,176 +0.07(+0.91%)
Jun 27, 2005 7.490 7.520 7.474 7.490 98,179 -0.02(-0.30%)
Jun 24, 2005 7.452 7.512 7.452 7.512 90,637 +0.05(+0.61%)
Jun 23, 2005 7.474 7.490 7.452 7.467 104,927 +0.01(+0.10%)
Jun 22, 2005 7.474 7.474 7.459 7.459 121,070 -0.02(-0.20%)
Jun 21, 2005 7.444 7.474 7.444 7.474 110,087 +0.04(+0.51%)
Jun 20, 2005 7.429 7.520 7.414 7.437 180,745 -0.01(-0.10%)
Jun 17, 2005 7.444 7.505 7.437 7.444 137,742 +0.02(+0.20%)
Jun 16, 2005 7.406 7.444 7.384 7.429 144,754 +0.04(+0.51%)
Jun 15, 2005 7.422 7.422 7.391 7.391 60,601 -0.02(-0.31%)
Jun 14, 2005 7.437 7.437 7.399 7.414 80,316 -0.02(-0.20%)
Jun 13, 2005 7.406 7.437 7.399 7.429 51,206 -0.01(-0.10%)
Jun 10, 2005 7.459 7.459 7.414 7.437 115,777 -0.05(-0.71%)
Jun 09, 2005 7.444 7.558 7.437 7.490 177,040 +0.05(+0.61%)
Jun 08, 2005 7.414 7.482 7.406 7.444 84,153 +0.02(+0.31%)
Jun 07, 2005 7.406 7.444 7.384 7.422 150,841 +0.02(+0.31%)
Jun 06, 2005 7.444 7.452 7.376 7.399 175,187 -0.04(-0.51%)
Jun 03, 2005 7.437 7.482 7.429 7.437 88,123 -0.02(-0.20%)
Jun 02, 2005 7.429 7.467 7.422 7.452 99,502 +0.02(+0.20%)
Jun 01, 2005 7.399 7.452 7.369 7.437 220,307 +0.05(+0.72%)
May 31, 2005 7.376 7.399 7.354 7.384 122,657 +0.04(+0.51%)
May 27, 2005 7.331 7.376 7.331 7.346 84,682 +0.01(+0.10%)
May 26, 2005 7.361 7.361 7.293 7.338 98,973 +0.02(+0.31%)
May 25, 2005 7.323 7.369 7.270 7.316 196,490 -0.02(-0.21%)
May 24, 2005 7.301 7.346 7.301 7.331 117,365 +0.03(+0.41%)
May 23, 2005 7.301 7.331 7.263 7.301 129,670 +0.00(+0.00%)
May 20, 2005 7.308 7.316 7.278 7.301 83,889 +0.02(+0.21%)
May 19, 2005 7.331 7.331 7.286 7.286 132,846 -0.05(-0.62%)
May 18, 2005 7.323 7.331 7.301 7.331 62,982 +0.05(+0.62%)
May 17, 2005 7.255 7.286 7.255 7.286 119,217 +0.02(+0.31%)
May 16, 2005 7.233 7.263 7.211 7.263 66,952 +0.04(+0.52%)
May 13, 2005 7.202 7.225 7.180 7.225 70,128 +0.02(+0.21%)
May 12, 2005 7.180 7.218 7.165 7.210 64,570 +0.01(+0.10%)
May 11, 2005 7.225 7.225 7.163 7.202 63,909 -0.05(-0.63%)
May 10, 2005 7.172 7.316 7.172 7.248 106,779 +0.08(+1.05%)
May 09, 2005 7.180 7.187 7.157 7.172 48,957 -0.01(-0.11%)
May 06, 2005 7.180 7.218 7.149 7.180 92,489 -0.06(-0.84%)
May 05, 2005 7.225 7.240 7.202 7.240 81,110 +0.04(+0.52%)
May 04, 2005 7.180 7.218 7.157 7.202 62,982 +0.04(+0.53%)
May 03, 2005 7.165 7.202 7.149 7.165 78,199 -0.02(-0.32%)
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.