BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

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%)