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 (%)
Mar 31, 2008 6.545 6.568 6.447 6.538 156,783 -0.01(-0.12%)
Mar 28, 2008 6.545 6.553 6.515 6.545 81,633 +0.00(+0.00%)
Mar 27, 2008 6.530 6.560 6.515 6.545 43,264 +0.03(+0.46%)
Mar 26, 2008 6.462 6.524 6.447 6.515 56,495 +0.02(+0.35%)
Mar 25, 2008 6.523 6.523 6.402 6.492 146,561 +0.03(+0.47%)
Mar 24, 2008 6.341 6.470 6.341 6.462 152,808 +0.16(+2.52%)
Mar 21, 2008 6.311 6.379 6.273 6.304 151,750 +0.00(+0.00%)
Mar 20, 2008 6.311 6.379 6.273 6.304 151,750 -0.05(-0.83%)
Mar 19, 2008 6.341 6.417 6.341 6.356 134,424 -0.01(-0.12%)
Mar 18, 2008 6.326 6.492 6.326 6.364 166,713 -0.02(-0.36%)
Mar 17, 2008 6.553 6.553 6.326 6.387 120,370 -0.14(-2.20%)
Mar 14, 2008 6.500 6.545 6.470 6.530 158,900 +0.00(+0.00%)
Mar 13, 2008 6.432 6.606 6.432 6.530 159,176 +0.04(+0.58%)
Mar 12, 2008 6.538 6.576 6.477 6.492 148,703 -0.11(-1.72%)
Mar 11, 2008 6.545 6.606 6.515 6.606 116,165 +0.08(+1.16%)
Mar 10, 2008 6.492 6.576 6.492 6.530 151,756 -0.01(-0.12%)
Mar 07, 2008 6.613 6.636 6.538 6.538 195,946 -0.09(-1.37%)
Mar 06, 2008 6.674 6.734 6.598 6.629 105,845 -0.09(-1.35%)
Mar 05, 2008 6.651 6.787 6.636 6.719 100,305 +0.06(+0.91%)
Mar 04, 2008 6.666 6.727 6.621 6.659 112,461 -0.01(-0.11%)
Mar 03, 2008 6.681 6.681 6.560 6.666 216,983 +0.06(+0.92%)
Feb 29, 2008 6.629 6.644 6.553 6.606 172,550 -0.05(-0.68%)
Feb 28, 2008 6.765 6.817 6.644 6.651 88,513 -0.18(-2.65%)
Feb 27, 2008 6.863 6.901 6.825 6.833 75,547 -0.06(-0.88%)
Feb 26, 2008 6.931 6.931 6.802 6.893 86,528 +0.05(+0.66%)
Feb 25, 2008 6.651 6.863 6.651 6.848 222,176 +0.15(+2.26%)
Feb 22, 2008 6.772 6.802 6.644 6.697 275,728 -0.15(-2.21%)
Feb 21, 2008 7.052 7.052 6.825 6.848 89,884 -0.07(-0.98%)
Feb 20, 2008 7.037 7.097 6.893 6.916 133,365 -0.09(-1.29%)
Feb 19, 2008 6.855 7.052 6.855 7.006 144,347 +0.14(+1.98%)
Feb 18, 2008 6.613 6.878 6.613 6.870 0 +0.00(+0.00%)
Feb 15, 2008 6.613 6.878 6.613 6.870 182,186 +0.01(+0.11%)
Feb 14, 2008 7.294 7.294 6.848 6.863 287,127 -0.44(-6.00%)
Feb 13, 2008 7.558 7.558 7.301 7.301 139,716 -0.24(-3.21%)
Feb 12, 2008 7.437 7.573 7.354 7.543 134,424 +0.04(+0.50%)
Feb 11, 2008 7.498 7.520 7.445 7.505 73,827 +0.05(+0.71%)
Feb 08, 2008 7.445 7.513 7.430 7.452 78,061 +0.03(+0.41%)
Feb 07, 2008 7.430 7.483 7.422 7.422 72,636 -0.03(-0.41%)
Feb 06, 2008 7.347 7.475 7.347 7.452 68,709 +0.05(+0.72%)
Feb 05, 2008 7.286 7.475 7.286 7.399 41,666 -0.03(-0.41%)
Feb 04, 2008 7.331 7.430 7.331 7.430 100,421 +0.11(+1.44%)
Feb 01, 2008 7.513 7.513 7.286 7.324 101,791 -0.04(-0.51%)
Jan 31, 2008 7.384 7.460 7.294 7.362 107,697 -0.05(-0.71%)
Jan 30, 2008 7.445 7.452 7.377 7.415 87,984 +0.01(+0.10%)
Jan 29, 2008 7.422 7.460 7.362 7.407 84,468 +0.02(+0.20%)
Jan 28, 2008 7.377 7.430 7.362 7.392 74,818 -0.05(-0.61%)
Jan 25, 2008 7.377 7.452 7.339 7.437 105,581 +0.04(+0.51%)
Jan 24, 2008 7.180 7.399 7.180 7.399 121,457 +0.00(+0.00%)
Jan 23, 2008 7.294 7.399 7.226 7.399 96,946 +0.11(+1.45%)
Jan 22, 2008 7.090 7.309 7.029 7.294 92,052 +0.14(+1.90%)
Jan 21, 2008 7.241 7.324 7.127 7.158 0 +0.00(+0.00%)
Jan 18, 2008 7.241 7.324 7.127 7.158 110,873 -0.14(-1.87%)
Jan 17, 2008 7.369 7.369 7.256 7.294 92,780 -0.02(-0.31%)
Jan 16, 2008 7.210 7.331 7.203 7.316 143,553 +0.03(+0.41%)
Jan 15, 2008 7.226 7.286 7.203 7.286 81,633 +0.05(+0.73%)
Jan 14, 2008 7.226 7.263 7.203 7.233 79,251 +0.01(+0.10%)
Jan 11, 2008 7.142 7.226 7.135 7.226 76,169 +0.07(+0.95%)
Jan 10, 2008 7.105 7.180 7.105 7.158 96,630 +0.02(+0.32%)
Jan 09, 2008 7.180 7.180 7.097 7.135 55,039 -0.01(-0.11%)
Jan 08, 2008 7.044 7.150 7.044 7.142 93,144 +0.07(+0.96%)
Jan 07, 2008 6.969 7.120 6.954 7.074 187,479 +0.08(+1.19%)
Jan 04, 2008 6.999 7.052 6.916 6.991 194,491 +0.01(+0.11%)
Jan 03, 2008 6.848 6.991 6.802 6.984 171,073 +0.17(+2.44%)
Jan 02, 2008 6.886 6.886 6.681 6.817 133,100 +0.10(+1.46%)
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.