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 )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2016 7.263 7.263 7.263 0 +0.04(+0.52%)
Dec 29, 2016 7.248 7.278 7.225 7.225 286,278 -0.02(-0.21%)
Dec 28, 2016 7.195 7.262 7.195 7.240 268,636 +0.05(+0.74%)
Dec 27, 2016 7.248 7.270 7.187 7.187 479,382 -0.08(-1.04%)
Dec 23, 2016 7.263 7.263 7.263 0 -0.03(-0.41%)
Dec 22, 2016 7.301 7.301 7.263 7.293 139,601 -0.01(-0.10%)
Dec 21, 2016 7.270 7.304 7.255 7.301 306,386 +0.03(+0.42%)
Dec 20, 2016 7.248 7.301 7.248 7.270 342,683 +0.02(+0.31%)
Dec 19, 2016 7.278 7.331 7.240 7.248 304,458 -0.04(-0.52%)
Dec 16, 2016 7.278 7.308 7.255 7.286 235,168 +0.00(+0.00%)
Dec 15, 2016 7.331 7.376 7.263 7.286 217,482 -0.11(-1.53%)
Dec 14, 2016 7.459 7.459 7.376 7.399 288,314 +0.01(+0.10%)
Dec 13, 2016 7.240 7.414 7.233 7.391 461,994 +0.14(+1.88%)
Dec 12, 2016 7.248 7.278 7.225 7.255 270,812 -0.03(-0.41%)
Dec 09, 2016 7.301 7.346 7.248 7.286 189,669 -0.05(-0.62%)
Dec 08, 2016 7.406 7.406 7.331 7.331 235,172 -0.10(-1.32%)
Dec 07, 2016 7.369 7.437 7.369 7.429 261,711 +0.06(+0.82%)
Dec 06, 2016 7.354 7.369 7.294 7.369 158,825 +0.07(+0.93%)
Dec 05, 2016 7.263 7.346 7.263 7.301 101,964 -0.01(-0.10%)
Dec 02, 2016 7.225 7.319 7.225 7.308 114,800 +0.06(+0.83%)
Dec 01, 2016 7.376 7.376 7.248 7.248 268,095 -0.14(-1.94%)
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%)
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.