Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2004 7.029 7.059 6.976 7.021 113,131 +0.01(+0.11%)
Nov 29, 2004 7.119 7.119 7.013 7.013 94,342 -0.09(-1.28%)
Nov 26, 2004 7.104 7.149 7.104 7.104 15,878 -0.01(-0.11%)
Nov 24, 2004 7.104 7.127 7.051 7.112 59,410 +0.01(+0.11%)
Nov 23, 2004 7.097 7.112 7.066 7.104 150,444 +0.01(+0.11%)
Nov 22, 2004 7.119 7.134 7.059 7.097 200,857 +0.05(+0.64%)
Nov 19, 2004 7.112 7.119 7.036 7.051 133,640 -0.06(-0.85%)
Nov 18, 2004 7.172 7.172 7.081 7.112 75,156 +0.01(+0.11%)
Nov 17, 2004 7.036 7.119 7.029 7.104 83,624 +0.06(+0.86%)
Nov 16, 2004 7.059 7.059 7.006 7.044 79,919 +0.02(+0.22%)
Nov 15, 2004 7.044 7.059 7.013 7.029 90,504 +0.02(+0.32%)
Nov 12, 2004 6.976 7.036 6.976 7.006 99,105 +0.00(+0.00%)
Nov 11, 2004 6.930 7.021 6.900 7.006 120,143 +0.08(+1.20%)
Nov 10, 2004 6.908 6.923 6.862 6.923 100,825 +0.01(+0.11%)
Nov 09, 2004 6.817 6.915 6.817 6.915 138,403 -0.01(-0.11%)
Nov 08, 2004 6.991 6.991 6.840 6.923 197,946 -0.09(-1.29%)
Nov 05, 2004 7.187 7.195 7.006 7.013 178,098 -0.22(-3.03%)
Nov 04, 2004 7.240 7.255 7.218 7.233 107,706 +0.00(+0.00%)
Nov 03, 2004 7.225 7.233 7.180 7.233 111,410 +0.00(+0.00%)
Nov 02, 2004 7.218 7.240 7.210 7.233 128,479 +0.01(+0.10%)
Nov 01, 2004 7.240 7.248 7.187 7.225 123,451 -0.03(-0.42%)
Oct 29, 2004 7.187 7.270 7.172 7.255 260,532 +0.08(+1.16%)
Oct 28, 2004 7.157 7.195 7.119 7.172 134,301 +0.04(+0.53%)
Oct 27, 2004 7.142 7.172 7.127 7.134 62,189 +0.00(+0.00%)
Oct 26, 2004 7.165 7.172 7.104 7.134 119,614 -0.04(-0.53%)
Oct 25, 2004 7.165 7.172 7.142 7.172 88,520 +0.05(+0.64%)
Oct 22, 2004 7.149 7.180 7.127 7.127 68,010 -0.04(-0.53%)
Oct 21, 2004 7.165 7.195 7.134 7.165 92,224 +0.00(+0.00%)
Oct 20, 2004 7.127 7.165 7.119 7.165 91,034 +0.06(+0.85%)
Oct 19, 2004 7.112 7.127 7.074 7.104 98,708 -0.01(-0.11%)
Oct 18, 2004 7.066 7.112 7.044 7.112 171,218 +0.03(+0.43%)
Oct 15, 2004 7.074 7.081 7.059 7.081 53,456 +0.03(+0.43%)
Oct 14, 2004 7.097 7.097 7.044 7.051 123,848 -0.02(-0.32%)
Oct 13, 2004 7.074 7.081 7.029 7.074 105,721 -0.02(-0.32%)
Oct 12, 2004 7.051 7.097 7.036 7.097 149,121 +0.05(+0.64%)
Oct 11, 2004 7.081 7.112 7.036 7.051 136,683 -0.02(-0.32%)
Oct 08, 2004 7.081 7.104 7.066 7.074 111,807 +0.02(+0.21%)
Oct 07, 2004 7.051 7.059 6.998 7.059 100,560 +0.03(+0.43%)
Oct 06, 2004 7.006 7.029 6.998 7.029 138,271 +0.02(+0.32%)
Oct 05, 2004 6.991 7.006 6.976 7.006 117,497 +0.02(+0.32%)
Oct 04, 2004 6.976 7.006 6.945 6.983 139,197 +0.01(+0.11%)
Oct 01, 2004 7.006 7.021 6.953 6.976 112,734 -0.02(-0.32%)
Sep 30, 2004 7.081 7.089 6.961 6.998 252,857 -0.07(-0.96%)
Sep 29, 2004 7.089 7.097 7.044 7.066 108,103 -0.03(-0.43%)
Sep 28, 2004 7.051 7.097 7.029 7.097 159,971 +0.05(+0.64%)
Sep 27, 2004 6.998 7.051 6.998 7.051 120,805 +0.05(+0.65%)
Sep 24, 2004 6.991 7.021 6.991 7.006 133,904 -0.02(-0.22%)
Sep 23, 2004 7.021 7.044 7.006 7.021 102,810 +0.02(+0.22%)
Sep 22, 2004 6.998 7.029 6.976 7.006 145,681 +0.01(+0.11%)
Sep 21, 2004 6.983 6.998 6.953 6.998 156,134 +0.01(+0.11%)
Sep 20, 2004 6.968 6.991 6.953 6.991 97,517 +0.00(+0.00%)
Sep 17, 2004 6.968 6.998 6.961 6.991 157,854 -0.01(-0.11%)
Sep 16, 2004 6.961 7.006 6.953 6.998 82,036 +0.06(+0.87%)
Sep 15, 2004 6.998 6.998 6.930 6.938 123,451 -0.01(-0.11%)
Sep 14, 2004 6.961 6.998 6.945 6.945 83,492 -0.02(-0.33%)
Sep 13, 2004 6.930 6.968 6.930 6.968 78,464 +0.03(+0.44%)
Sep 10, 2004 6.968 6.968 6.930 6.938 57,028 -0.05(-0.76%)
Sep 09, 2004 6.961 6.991 6.961 6.991 78,596 +0.01(+0.11%)
Sep 08, 2004 6.983 7.006 6.953 6.983 127,421 +0.00(+0.00%)
Sep 07, 2004 6.983 7.013 6.953 6.983 75,553 +0.02(+0.33%)
Sep 03, 2004 7.029 7.029 6.945 6.961 75,023 -0.07(-0.97%)
Sep 02, 2004 7.066 7.066 6.998 7.029 66,687 -0.04(-0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.