BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)