BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.817	6.847	6.802	6.847	83,095	+0.03(+0.44%)
Nov 26, 2003	6.787	6.817	6.787	6.817	118,291	+0.01(+0.11%)
Nov 25, 2003	6.817	6.825	6.787	6.809	64,173	+0.03(+0.45%)
Nov 24, 2003	6.787	6.787	6.787	6.779	147,268	-0.02(-0.33%)
Nov 21, 2003	6.779	6.802	6.779	6.802	60,336	+0.02(+0.33%)
Nov 20, 2003	6.809	6.817	6.802	6.779	62,850	+0.00(+0.00%)
Nov 19, 2003	6.794	6.802	6.772	6.779	118,423	+0.00(+0.00%)
Nov 18, 2003	6.787	6.794	6.779	6.779	47,237	+0.00(+0.00%)
Nov 17, 2003	6.779	6.794	6.764	6.779	147,665	+0.02(+0.22%)
Nov 14, 2003	6.787	6.787	6.764	6.764	41,415	+0.00(+0.00%)
Nov 13, 2003	6.809	6.809	6.772	6.764	91,828	-0.02(-0.33%)
Nov 12, 2003	6.772	6.809	6.772	6.787	113,792	+0.01(+0.11%)
Nov 11, 2003	6.756	6.794	6.756	6.779	88,917	+0.03(+0.45%)
Nov 10, 2003	6.779	6.779	6.749	6.749	63,909	-0.05(-0.78%)
Nov 07, 2003	6.787	6.802	6.772	6.802	89,446	+0.01(+0.11%)
Nov 06, 2003	6.847	6.847	6.772	6.794	146,871	-0.02(-0.22%)
Nov 05, 2003	6.832	6.847	6.809	6.809	54,117	-0.02(-0.33%)
Nov 04, 2003	6.832	6.832	6.832	6.832	11,379	+0.05(+0.67%)
Nov 03, 2003	6.855	6.855	6.779	6.787	87,461	-0.04(-0.55%)
Oct 31, 2003	6.802	6.847	6.802	6.825	205,753	+0.05(+0.78%)
Oct 30, 2003	6.779	6.787	6.772	6.772	128,215	-0.02(-0.33%)
Oct 29, 2003	6.787	6.794	6.772	6.794	80,184	+0.01(+0.11%)
Oct 28, 2003	6.779	6.787	6.772	6.787	99,237	+0.00(+0.00%)
Oct 27, 2003	6.794	6.794	6.741	6.787	225,203	+0.00(+0.00%)
Oct 24, 2003	6.779	6.794	6.756	6.787	157,986	+0.02(+0.22%)
Oct 23, 2003	6.779	6.779	6.741	6.772	61,659	+0.00(+0.00%)
Oct 22, 2003	6.779	6.779	6.741	6.772	42,606	+0.02(+0.34%)
Oct 21, 2003	6.734	6.749	6.711	6.749	92,224	+0.02(+0.22%)
Oct 20, 2003	6.726	6.726	6.688	6.734	73,965	+0.01(+0.11%)
Oct 17, 2003	6.726	6.726	6.688	6.726	93,018	-0.02(-0.22%)
Oct 16, 2003	6.779	6.779	6.696	6.741	68,010	-0.02(-0.22%)
Oct 15, 2003	6.741	6.764	6.741	6.756	87,329	-0.02(-0.33%)
Oct 14, 2003	6.756	6.779	6.756	6.779	52,926	-0.01(-0.11%)
Oct 13, 2003	6.817	6.817	6.772	6.787	39,033	-0.02(-0.22%)
Oct 10, 2003	6.779	6.802	6.764	6.802	108,896	+0.02(+0.33%)
Oct 09, 2003	6.787	6.787	6.787	6.779	110,749	-0.02(-0.22%)
Oct 08, 2003	6.779	6.794	6.764	6.794	117,365	+0.02(+0.22%)
Oct 07, 2003	6.809	6.825	6.772	6.779	74,626	-0.02(-0.22%)
Oct 06, 2003	6.802	6.802	6.764	6.794	88,917	-0.02(-0.33%)
Oct 03, 2003	6.832	6.832	6.802	6.817	89,049	-0.05(-0.66%)
Oct 02, 2003	6.855	6.862	6.840	6.862	119,879	-0.01(-0.11%)
Oct 01, 2003	6.817	6.870	6.817	6.870	115,115	+0.03(+0.44%)
Sep 30, 2003	6.794	6.840	6.764	6.840	197,417	+0.06(+0.89%)
Sep 29, 2003	6.779	6.779	6.756	6.779	48,428	+0.03(+0.45%)
Sep 26, 2003	6.756	6.772	6.749	6.749	56,499	+0.02(+0.22%)
Sep 25, 2003	6.711	6.741	6.711	6.734	65,496	+0.02(+0.34%)
Sep 24, 2003	6.711	6.711	6.673	6.711	56,631	+0.03(+0.45%)
Sep 23, 2003	6.696	6.719	6.673	6.681	81,904	-0.01(-0.11%)
Sep 22, 2003	6.756	6.756	6.688	6.688	76,346	-0.04(-0.56%)
Sep 19, 2003	6.734	6.749	6.726	6.726	84,682	+0.00(+0.00%)
Sep 18, 2003	6.696	6.734	6.688	6.726	113,528	+0.04(+0.57%)
Sep 17, 2003	6.696	6.719	6.688	6.688	79,125	+0.02(+0.23%)
Sep 16, 2003	6.681	6.704	6.658	6.673	80,713	-0.03(-0.45%)
Sep 15, 2003	6.688	6.704	6.666	6.704	76,743	+0.04(+0.57%)
Sep 12, 2003	6.658	6.704	6.658	6.666	115,909	-0.05(-0.68%)
Sep 11, 2003	6.719	6.719	6.673	6.711	110,352	-0.01(-0.11%)
Sep 10, 2003	6.711	6.719	6.681	6.719	110,087	+0.02(+0.23%)
Sep 09, 2003	6.681	6.711	6.651	6.704	60,865	+0.05(+0.80%)
Sep 08, 2003	6.681	6.681	6.643	6.651	95,665	-0.03(-0.45%)
Sep 05, 2003	6.658	6.681	6.628	6.681	90,901	+0.06(+0.91%)
Sep 04, 2003	6.620	6.688	6.613	6.620	165,925	-0.05(-0.79%)
Sep 03, 2003	6.681	6.696	6.651	6.673	104,530	+0.01(+0.11%)