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

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.280 -0.080 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.370 7.370 7.230 7.280 105,384 -0.08(-1.09%)
Nov 21, 2024 7.310 7.380 7.280 7.360 77,829 +0.08(+1.10%)
Nov 20, 2024 7.270 7.310 7.270 7.280 39,546 -0.02(-0.27%)
Nov 19, 2024 7.300 7.338 7.270 7.300 67,115 +0.00(+0.00%)
Nov 18, 2024 7.310 7.320 7.260 7.300 39,527 +0.02(+0.27%)
Nov 15, 2024 7.330 7.330 7.280 7.280 75,964 -0.08(-1.09%)
Nov 14, 2024 7.360 7.370 7.325 7.360 55,055 +0.02(+0.27%)
Nov 13, 2024 7.360 7.380 7.330 7.340 67,819 +0.03(+0.41%)
Nov 12, 2024 7.370 7.370 7.275 7.310 90,273 -0.07(-0.95%)
Nov 11, 2024 7.360 7.400 7.330 7.380 81,821 +0.00(+0.00%)
Nov 08, 2024 7.330 7.380 7.330 7.380 67,557 +0.08(+1.10%)
Nov 07, 2024 7.250 7.310 7.250 7.300 46,868 +0.08(+1.11%)
Nov 06, 2024 7.310 7.310 7.200 7.220 124,117 -0.10(-1.37%)
Nov 05, 2024 7.280 7.335 7.260 7.320 79,302 +0.06(+0.83%)
Nov 04, 2024 7.290 7.320 7.240 7.260 163,996 -0.02(-0.27%)
Nov 01, 2024 7.390 7.390 7.260 7.280 113,713 -0.04(-0.55%)
Oct 31, 2024 7.260 7.320 7.230 7.320 66,412 +0.05(+0.69%)
Oct 30, 2024 7.260 7.270 7.200 7.270 84,072 +0.05(+0.69%)
Oct 29, 2024 7.230 7.230 7.190 7.220 104,890 -0.01(-0.14%)
Oct 28, 2024 7.330 7.330 7.210 7.230 73,049 -0.04(-0.55%)
Oct 25, 2024 7.300 7.330 7.255 7.270 106,939 +0.02(+0.28%)
Oct 24, 2024 7.350 7.350 7.200 7.250 119,995 -0.07(-0.96%)
Oct 23, 2024 7.430 7.430 7.315 7.320 71,514 -0.10(-1.35%)
Oct 22, 2024 7.560 7.570 7.400 7.420 168,836 -0.15(-1.98%)
Oct 21, 2024 7.610 7.610 7.550 7.570 28,635 -0.04(-0.53%)
Oct 18, 2024 7.590 7.610 7.560 7.610 88,319 +0.05(+0.66%)
Oct 17, 2024 7.510 7.560 7.500 7.560 103,035 +0.06(+0.80%)
Oct 16, 2024 7.520 7.520 7.470 7.500 81,288 +0.00(+0.00%)
Oct 15, 2024 7.500 7.520 7.480 7.500 88,474 +0.04(+0.54%)
Oct 14, 2024 7.504 7.504 7.434 7.460 89,014 -0.02(-0.21%)
Oct 11, 2024 7.504 7.504 7.476 7.476 58,501 -0.02(-0.24%)
Oct 10, 2024 7.504 7.504 7.474 7.494 45,338 +0.01(+0.13%)
Oct 09, 2024 7.504 7.514 7.459 7.484 54,610 -0.02(-0.27%)
Oct 08, 2024 7.504 7.504 7.474 7.504 61,066 +0.02(+0.27%)
Oct 07, 2024 7.494 7.504 7.464 7.484 301,271 -0.01(-0.13%)
Oct 04, 2024 7.494 7.494 7.468 7.494 108,158 -0.01(-0.13%)
Oct 03, 2024 7.564 7.564 7.479 7.504 158,823 -0.07(-0.92%)
Oct 02, 2024 7.544 7.573 7.514 7.573 157,948 +0.02(+0.26%)
Oct 01, 2024 7.564 7.564 7.522 7.554 134,895 -0.01(-0.13%)
Sep 30, 2024 7.504 7.564 7.444 7.564 223,195 +0.06(+0.80%)
Sep 27, 2024 7.504 7.504 7.454 7.504 98,054 +0.03(+0.40%)
Sep 26, 2024 7.494 7.494 7.444 7.474 110,719 -0.01(-0.13%)
Sep 25, 2024 7.524 7.524 7.474 7.484 77,144 +0.00(+0.00%)
Sep 24, 2024 7.524 7.524 7.474 7.484 62,819 +0.00(+0.00%)
Sep 23, 2024 7.544 7.564 7.484 7.484 62,715 -0.08(-1.05%)
Sep 20, 2024 7.603 7.603 7.544 7.564 53,320 +0.00(+0.00%)
Sep 19, 2024 7.593 7.593 7.544 7.564 73,529 -0.01(-0.13%)
Sep 18, 2024 7.564 7.578 7.544 7.573 70,139 +0.04(+0.53%)
Sep 17, 2024 7.583 7.583 7.534 7.534 49,166 -0.03(-0.39%)
Sep 16, 2024 7.583 7.583 7.549 7.564 66,148 +0.03(+0.40%)
Sep 13, 2024 7.524 7.563 7.524 7.534 70,946 +0.05(+0.66%)
Sep 12, 2024 7.454 7.484 7.444 7.484 105,525 +0.03(+0.40%)
Sep 11, 2024 7.425 7.454 7.405 7.454 213,791 +0.03(+0.40%)
Sep 10, 2024 7.425 7.435 7.395 7.425 206,030 -0.01(-0.13%)
Sep 09, 2024 7.405 7.435 7.385 7.435 78,386 +0.05(+0.67%)
Sep 06, 2024 7.425 7.435 7.365 7.385 118,542 -0.04(-0.53%)
Sep 05, 2024 7.385 7.425 7.375 7.425 119,238 +0.06(+0.81%)
Sep 04, 2024 7.385 7.395 7.355 7.365 174,439 +0.01(+0.13%)
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.