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 +0.010 (+0.14%)
Official Closing 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 (%)
Dec 31, 2008 4.980 5.290 4.897 5.041 260,235 +0.11(+2.30%)
Dec 30, 2008 4.912 5.207 4.890 4.928 272,735 +0.05(+1.09%)
Dec 29, 2008 5.018 5.177 4.875 4.875 230,358 -0.20(-3.87%)
Dec 26, 2008 5.260 5.290 4.950 5.071 128,127 -0.11(-2.04%)
Dec 24, 2008 5.101 5.237 5.101 5.177 79,653 +0.06(+1.18%)
Dec 23, 2008 4.912 5.139 4.754 5.117 222,923 +0.20(+4.15%)
Dec 22, 2008 5.200 5.215 4.912 4.912 312,141 -0.23(-4.47%)
Dec 19, 2008 4.784 5.298 4.625 5.142 343,297 +0.49(+10.63%)
Dec 18, 2008 4.383 4.663 4.308 4.648 346,455 +0.17(+3.71%)
Dec 17, 2008 4.678 4.686 4.391 4.482 379,718 -0.13(-2.79%)
Dec 16, 2008 4.512 4.686 4.323 4.610 265,379 -0.08(-1.61%)
Dec 15, 2008 4.278 4.686 4.270 4.686 376,367 +0.41(+9.54%)
Dec 12, 2008 4.308 4.421 4.187 4.278 455,006 -0.05(-1.22%)
Dec 11, 2008 4.542 4.542 4.285 4.331 255,406 -0.12(-2.72%)
Dec 10, 2008 4.338 4.723 4.323 4.451 446,510 +0.08(+1.73%)
Dec 09, 2008 4.300 4.451 4.225 4.376 481,962 +0.18(+4.32%)
Dec 08, 2008 4.210 4.383 4.157 4.195 277,377 -0.02(-0.54%)
Dec 05, 2008 4.383 4.383 4.210 4.217 243,972 -0.14(-3.13%)
Dec 04, 2008 4.308 4.444 4.308 4.353 184,485 +0.05(+1.05%)
Dec 03, 2008 4.315 4.444 4.262 4.308 342,230 -0.07(-1.55%)
Dec 02, 2008 4.383 4.482 4.331 4.376 566,168 -0.01(-0.17%)
Dec 01, 2008 4.792 4.792 4.217 4.383 268,092 -0.40(-8.37%)
Nov 28, 2008 4.723 4.792 4.708 4.784 53,338 +0.05(+1.12%)
Nov 26, 2008 4.640 4.829 4.640 4.731 128,159 +0.02(+0.32%)
Nov 25, 2008 4.860 5.101 4.648 4.716 113,895 -0.04(-0.94%)
Nov 24, 2008 4.693 4.875 4.655 4.761 272,652 +0.03(+0.62%)
Nov 21, 2008 4.822 4.905 4.587 4.731 430,092 +0.02(+0.48%)
Nov 20, 2008 4.882 4.890 4.648 4.708 265,754 -0.16(-3.26%)
Nov 19, 2008 4.829 4.965 4.678 4.867 386,040 -0.02(-0.46%)
Nov 18, 2008 5.018 5.018 4.776 4.890 108,268 -0.10(-1.97%)
Nov 17, 2008 5.064 5.064 4.935 4.988 85,060 -0.08(-1.49%)
Nov 14, 2008 4.912 5.064 4.912 5.064 56,492 +0.06(+1.21%)
Nov 13, 2008 5.260 5.260 4.875 5.003 313,246 -0.09(-1.78%)
Nov 12, 2008 5.192 5.283 4.935 5.094 158,723 -0.17(-3.16%)
Nov 11, 2008 5.336 5.336 5.215 5.260 114,857 -0.04(-0.71%)
Nov 10, 2008 5.207 5.366 5.207 5.298 114,163 +0.05(+0.86%)
Nov 07, 2008 5.169 5.358 5.169 5.253 128,710 -0.05(-0.86%)
Nov 06, 2008 5.290 5.366 5.207 5.298 171,729 +0.03(+0.57%)
Nov 05, 2008 5.101 5.290 5.101 5.268 132,925 +0.23(+4.65%)
Nov 04, 2008 5.064 5.109 4.988 5.033 148,132 +0.00(+0.00%)
Nov 03, 2008 5.064 5.139 5.018 5.033 141,730 +0.00(+0.00%)
Oct 31, 2008 4.973 5.139 4.973 5.033 180,440 +0.00(+0.00%)
Oct 30, 2008 5.056 5.102 4.988 5.033 126,090 +0.05(+0.91%)
Oct 29, 2008 5.154 5.154 4.935 4.988 103,331 -0.14(-2.65%)
Oct 28, 2008 5.117 5.139 4.882 5.124 145,777 +0.10(+1.92%)
Oct 27, 2008 5.011 5.117 4.920 5.027 197,509 -0.08(-1.60%)
Oct 24, 2008 4.761 5.162 4.761 5.109 139,262 -0.08(-1.60%)
Oct 23, 2008 4.890 5.245 4.890 5.192 143,444 +0.25(+5.05%)
Oct 22, 2008 4.837 5.094 4.837 4.943 152,674 +0.10(+2.03%)
Oct 21, 2008 4.723 5.101 4.723 4.844 143,857 +0.10(+2.07%)
Oct 20, 2008 4.497 4.837 4.451 4.746 286,683 +0.30(+6.80%)
Oct 17, 2008 4.232 4.512 4.126 4.444 263,685 +0.21(+5.00%)
Oct 16, 2008 4.610 4.610 4.202 4.232 557,733 -0.21(-4.76%)
Oct 15, 2008 4.723 4.731 4.308 4.444 460,049 -0.40(-8.27%)
Oct 14, 2008 5.124 5.124 4.542 4.844 300,505 +0.08(+1.58%)
Oct 13, 2008 4.527 4.769 4.300 4.769 528,105 +0.03(+0.64%)
Oct 10, 2008 3.839 4.739 3.008 4.739 729,180 +0.47(+10.97%)
Oct 09, 2008 4.323 4.625 4.028 4.270 486,943 -0.20(-4.56%)
Oct 08, 2008 4.618 4.723 4.119 4.474 354,673 -0.48(-9.76%)
Oct 07, 2008 5.033 5.222 4.958 4.958 110,593 -0.04(-0.76%)
Oct 06, 2008 5.230 5.404 4.792 4.996 235,990 -0.41(-7.55%)
Oct 03, 2008 5.502 5.555 5.404 5.404 99,206 -0.08(-1.38%)
Oct 02, 2008 5.434 5.502 5.396 5.479 107,961 +0.08(+1.40%)
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.