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 )

6.950 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 7.414 7.429 7.301 7.391 217,838 -0.04(-0.51%)
Nov 29, 2016 7.482 7.505 7.429 7.429 84,596 -0.05(-0.71%)
Nov 28, 2016 7.474 7.520 7.429 7.482 67,146 +0.07(+0.91%)
Nov 25, 2016 7.482 7.512 7.406 7.415 53,544 -0.01(-0.19%)
Nov 23, 2016 7.429 7.429 7.429 0 +0.00(+0.00%)
Nov 22, 2016 7.459 7.484 7.389 7.429 260,016 -0.04(-0.51%)
Nov 21, 2016 7.422 7.520 7.376 7.467 265,966 +0.08(+1.13%)
Nov 18, 2016 7.376 7.437 7.346 7.384 350,309 +0.00(+0.00%)
Nov 17, 2016 7.384 7.414 7.369 7.384 289,526 -0.02(-0.31%)
Nov 16, 2016 7.414 7.474 7.393 7.406 241,469 -0.08(-1.01%)
Nov 15, 2016 7.240 7.482 7.233 7.482 316,403 +0.25(+3.45%)
Nov 14, 2016 7.331 7.331 7.208 7.233 509,525 -0.14(-1.95%)
Nov 11, 2016 7.361 7.429 7.293 7.376 489,985 -0.02(-0.31%)
Nov 10, 2016 7.542 7.542 7.354 7.399 786,926 -0.20(-2.59%)
Nov 09, 2016 7.542 7.595 7.535 7.595 383,865 -0.01(-0.10%)
Nov 08, 2016 7.580 7.641 7.580 7.603 293,414 +0.03(+0.40%)
Nov 07, 2016 7.573 7.588 7.542 7.573 135,856 +0.01(+0.10%)
Nov 04, 2016 7.550 7.573 7.542 7.565 118,103 +0.02(+0.30%)
Nov 03, 2016 7.573 7.603 7.542 7.542 179,623 -0.03(-0.40%)
Nov 02, 2016 7.558 7.573 7.535 7.573 116,784 +0.04(+0.50%)
Nov 01, 2016 7.505 7.535 7.467 7.535 142,127 +0.03(+0.40%)
Oct 31, 2016 7.535 7.542 7.444 7.505 258,277 +0.01(+0.10%)
Oct 28, 2016 7.550 7.550 7.467 7.497 197,549 -0.06(-0.80%)
Oct 27, 2016 7.588 7.648 7.535 7.558 276,606 -0.08(-1.09%)
Oct 26, 2016 7.679 7.679 7.618 7.641 123,631 -0.03(-0.39%)
Oct 25, 2016 7.626 7.671 7.588 7.671 173,248 +0.04(+0.50%)
Oct 24, 2016 7.694 7.694 7.633 7.633 106,242 -0.03(-0.39%)
Oct 21, 2016 7.626 7.679 7.626 7.663 112,525 +0.03(+0.40%)
Oct 20, 2016 7.633 7.671 7.580 7.633 162,145 +0.05(+0.70%)
Oct 19, 2016 7.467 7.580 7.467 7.580 205,374 +0.14(+1.83%)
Oct 18, 2016 7.444 7.492 7.376 7.444 610,918 +0.05(+0.61%)
Oct 17, 2016 7.467 7.565 7.361 7.399 368,693 -0.09(-1.21%)
Oct 14, 2016 7.573 7.611 7.459 7.490 368,653 -0.14(-1.78%)
Oct 13, 2016 7.694 7.716 7.512 7.626 707,523 -0.08(-1.08%)
Oct 12, 2016 7.792 7.799 7.686 7.709 250,698 -0.12(-1.54%)
Oct 11, 2016 7.852 7.883 7.815 7.830 127,988 -0.02(-0.29%)
Oct 10, 2016 7.845 7.867 7.830 7.852 100,140 +0.01(+0.10%)
Oct 07, 2016 7.890 7.898 7.815 7.845 120,704 -0.02(-0.19%)
Oct 06, 2016 7.860 7.898 7.837 7.860 93,070 -0.04(-0.48%)
Oct 05, 2016 7.996 7.996 7.883 7.898 189,609 -0.08(-0.95%)
Oct 04, 2016 8.034 8.034 7.951 7.973 67,917 -0.06(-0.75%)
Oct 03, 2016 8.049 8.064 8.006 8.034 75,160 +0.05(+0.66%)
Sep 30, 2016 8.049 8.072 7.981 7.981 134,502 -0.04(-0.47%)
Sep 29, 2016 8.087 8.124 8.019 8.019 100,791 -0.11(-1.30%)
Sep 28, 2016 8.102 8.155 8.094 8.124 72,390 +0.05(+0.56%)
Sep 27, 2016 8.064 8.094 8.049 8.079 82,475 +0.01(+0.09%)
Sep 26, 2016 7.981 8.072 7.981 8.072 34,087 +0.08(+1.04%)
Sep 23, 2016 8.041 8.064 7.988 7.988 105,501 -0.05(-0.66%)
Sep 22, 2016 8.026 8.072 7.996 8.041 145,629 +0.05(+0.66%)
Sep 21, 2016 7.951 8.004 7.913 7.988 182,706 +0.04(+0.48%)
Sep 20, 2016 8.004 8.019 7.943 7.951 129,965 -0.05(-0.57%)
Sep 19, 2016 7.928 7.996 7.928 7.996 55,733 +0.09(+1.15%)
Sep 16, 2016 7.935 7.935 7.867 7.905 266,354 -0.05(-0.57%)
Sep 15, 2016 7.966 8.011 7.913 7.951 314,550 -0.04(-0.52%)
Sep 14, 2016 7.988 8.041 7.951 7.992 223,241 +0.00(+0.05%)
Sep 13, 2016 8.117 8.124 7.981 7.989 131,648 -0.16(-1.95%)
Sep 12, 2016 8.079 8.181 8.026 8.147 111,622 +0.08(+1.03%)
Sep 09, 2016 8.170 8.170 8.064 8.064 96,289 -0.17(-2.11%)
Sep 08, 2016 8.268 8.268 8.215 8.238 133,387 -0.04(-0.46%)
Sep 07, 2016 8.245 8.276 8.223 8.276 102,364 +0.06(+0.74%)
Sep 06, 2016 8.140 8.276 8.140 8.215 118,917 +0.05(+0.56%)
Sep 02, 2016 8.185 8.170 8.170 8.170 79,125 +0.02(+0.28%)
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.