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 28, 2008 4.724 4.792 4.709 4.784 53,334 +0.05(+1.12%)
Nov 26, 2008 4.641 4.830 4.641 4.731 128,150 +0.02(+0.32%)
Nov 25, 2008 4.860 5.102 4.648 4.716 113,887 -0.04(-0.94%)
Nov 24, 2008 4.694 4.875 4.656 4.761 272,632 +0.03(+0.62%)
Nov 21, 2008 4.822 4.905 4.588 4.731 430,060 +0.02(+0.48%)
Nov 20, 2008 4.883 4.890 4.648 4.709 265,734 -0.16(-3.26%)
Nov 19, 2008 4.830 4.966 4.679 4.867 386,011 -0.02(-0.46%)
Nov 18, 2008 5.019 5.019 4.777 4.890 108,260 -0.10(-1.97%)
Nov 17, 2008 5.064 5.064 4.936 4.988 85,053 -0.08(-1.49%)
Nov 14, 2008 4.913 5.064 4.913 5.064 56,488 +0.06(+1.21%)
Nov 13, 2008 5.260 5.260 4.875 5.004 313,222 -0.09(-1.78%)
Nov 12, 2008 5.192 5.283 4.935 5.094 158,711 -0.17(-3.16%)
Nov 11, 2008 5.336 5.336 5.215 5.260 114,849 -0.04(-0.71%)
Nov 10, 2008 5.208 5.366 5.208 5.298 114,154 +0.05(+0.86%)
Nov 07, 2008 5.170 5.359 5.170 5.253 128,700 -0.05(-0.86%)
Nov 06, 2008 5.291 5.366 5.208 5.298 171,716 +0.03(+0.57%)
Nov 05, 2008 5.102 5.291 5.102 5.268 132,915 +0.23(+4.65%)
Nov 04, 2008 5.064 5.109 4.988 5.034 148,121 +0.00(+0.00%)
Nov 03, 2008 5.064 5.140 5.019 5.034 141,719 +0.00(+0.00%)
Oct 31, 2008 4.973 5.140 4.973 5.034 180,427 +0.00(+0.00%)
Oct 30, 2008 5.056 5.103 4.988 5.034 126,080 +0.05(+0.91%)
Oct 29, 2008 5.155 5.155 4.935 4.988 103,323 -0.14(-2.65%)
Oct 28, 2008 5.117 5.140 4.883 5.124 145,766 +0.10(+1.92%)
Oct 27, 2008 5.011 5.117 4.920 5.028 197,494 -0.08(-1.60%)
Oct 24, 2008 4.762 5.162 4.762 5.109 139,251 -0.08(-1.60%)
Oct 23, 2008 4.890 5.245 4.890 5.192 143,434 +0.25(+5.05%)
Oct 22, 2008 4.837 5.094 4.837 4.943 152,662 +0.10(+2.03%)
Oct 21, 2008 4.724 5.102 4.724 4.845 143,846 +0.10(+2.07%)
Oct 20, 2008 4.497 4.837 4.452 4.747 286,661 +0.30(+6.80%)
Oct 17, 2008 4.233 4.512 4.127 4.444 263,665 +0.21(+5.00%)
Oct 16, 2008 4.610 4.610 4.202 4.233 557,691 -0.21(-4.76%)
Oct 15, 2008 4.724 4.731 4.308 4.444 460,014 -0.40(-8.27%)
Oct 14, 2008 5.124 5.124 4.542 4.845 300,482 +0.08(+1.58%)
Oct 13, 2008 4.527 4.769 4.301 4.769 528,065 +0.03(+0.64%)
Oct 10, 2008 3.840 4.739 3.008 4.739 729,125 +0.47(+10.97%)
Oct 09, 2008 4.323 4.626 4.029 4.270 486,907 -0.20(-4.56%)
Oct 08, 2008 4.618 4.724 4.119 4.474 354,646 -0.48(-9.76%)
Oct 07, 2008 5.034 5.223 4.958 4.958 110,584 -0.04(-0.75%)
Oct 06, 2008 5.230 5.404 4.792 4.996 235,972 -0.41(-7.55%)
Oct 03, 2008 5.502 5.555 5.404 5.404 99,198 -0.08(-1.38%)
Oct 02, 2008 5.434 5.502 5.397 5.480 107,953 +0.08(+1.40%)
Oct 01, 2008 5.230 5.472 5.162 5.404 134,418 +0.24(+4.69%)
Sep 30, 2008 5.177 5.276 5.026 5.162 225,719 +0.07(+1.34%)
Sep 29, 2008 5.578 5.578 5.064 5.094 178,977 -0.48(-8.68%)
Sep 26, 2008 5.555 5.774 5.472 5.579 0 -0.04(-0.66%)
Sep 25, 2008 5.495 5.616 5.495 5.616 84,957 +0.05(+0.95%)
Sep 24, 2008 5.162 5.616 5.162 5.563 173,743 +0.14(+2.51%)
Sep 23, 2008 5.563 5.691 5.374 5.427 159,959 -0.20(-3.49%)
Sep 22, 2008 5.903 5.963 5.608 5.623 109,133 -0.36(-6.06%)
Sep 19, 2008 5.593 5.994 5.593 5.986 0 +0.39(+7.03%)
Sep 18, 2008 5.858 5.865 5.366 5.593 295,883 -0.26(-4.52%)
Sep 17, 2008 5.895 5.971 5.858 5.858 192,493 -0.13(-2.15%)
Sep 16, 2008 5.880 6.047 5.782 5.986 110,281 -0.01(-0.13%)
Sep 15, 2008 6.099 6.099 5.994 5.994 183,978 -0.11(-1.73%)
Sep 12, 2008 6.099 6.107 6.062 6.099 113,426 +0.02(+0.37%)
Sep 11, 2008 6.115 6.152 6.069 6.077 137,609 -0.06(-0.99%)
Sep 10, 2008 6.251 6.251 6.137 6.137 231,918 -0.08(-1.34%)
Sep 09, 2008 6.220 6.288 6.220 6.220 94,938 -0.05(-0.72%)
Sep 08, 2008 6.205 6.288 6.205 6.266 70,544 +0.03(+0.48%)
Sep 05, 2008 6.198 6.273 6.198 6.235 0 +0.04(+0.61%)
Sep 04, 2008 6.235 6.296 6.190 6.198 208,517 -0.06(-0.97%)
Sep 03, 2008 6.304 6.311 6.258 6.258 106,242 -0.03(-0.48%)
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.