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 (%)
Mar 31, 2009 5.669 5.706 5.593 5.691 119,907 +0.14(+2.45%)
Mar 30, 2009 5.676 5.676 5.517 5.555 110,596 +0.05(+0.96%)
Mar 26, 2009 5.442 5.517 5.442 5.502 37,056 +0.05(+0.97%)
Mar 25, 2009 5.555 5.661 5.427 5.449 109,940 -0.11(-1.90%)
Mar 24, 2009 5.722 6.047 5.480 5.555 58,015 +0.01(+0.14%)
Mar 23, 2009 5.608 5.608 5.487 5.548 89,165 -0.01(-0.14%)
Mar 20, 2009 5.404 5.593 5.366 5.555 60,710 +0.15(+2.80%)
Mar 19, 2009 5.472 5.472 5.389 5.404 47,682 +0.00(+0.00%)
Mar 18, 2009 5.366 5.480 5.245 5.404 81,560 +0.02(+0.42%)
Mar 17, 2009 5.472 5.555 5.366 5.381 64,691 -0.13(-2.33%)
Mar 16, 2009 5.404 5.555 5.366 5.510 102,740 +0.12(+2.24%)
Mar 13, 2009 5.374 5.442 5.306 5.389 0 +0.01(+0.14%)
Mar 12, 2009 5.253 5.381 5.230 5.381 64,899 +0.07(+1.28%)
Mar 11, 2009 5.344 5.419 5.291 5.313 161,668 -0.11(-2.09%)
Mar 10, 2009 5.192 5.480 5.192 5.427 90,171 +0.22(+4.21%)
Mar 09, 2009 5.291 5.404 5.124 5.208 151,574 -0.23(-4.17%)
Mar 06, 2009 5.419 5.502 5.298 5.434 0 -0.01(-0.14%)
Mar 05, 2009 5.329 5.487 5.329 5.442 56,444 -0.11(-2.04%)
Mar 04, 2009 5.434 5.661 5.389 5.555 84,615 +0.22(+4.11%)
Mar 02, 2009 5.525 5.790 5.336 5.336 140,324 -0.32(-5.74%)
Feb 27, 2009 5.729 5.737 5.517 5.661 0 -0.08(-1.45%)
Feb 26, 2009 5.706 5.790 5.669 5.744 71,459 +0.05(+0.80%)
Feb 25, 2009 5.858 5.858 5.465 5.699 70,744 +0.11(+1.89%)
Feb 24, 2009 5.366 6.039 5.162 5.593 169,563 +0.15(+2.78%)
Feb 23, 2009 5.669 5.669 5.291 5.442 86,314 -0.20(-3.49%)
Feb 20, 2009 5.487 5.638 5.162 5.638 116,237 +0.03(+0.54%)
Feb 19, 2009 5.555 5.623 5.502 5.608 55,743 +0.09(+1.64%)
Feb 18, 2009 5.714 5.895 5.480 5.517 90,670 -0.25(-4.33%)
Feb 17, 2009 5.926 6.183 5.767 5.767 67,869 -0.14(-2.38%)
Feb 13, 2009 5.926 5.971 5.903 5.908 24,475 -0.05(-0.81%)
Feb 12, 2009 6.009 6.122 5.895 5.956 121,571 -0.02(-0.25%)
Feb 11, 2009 5.918 5.971 5.880 5.971 113,057 +0.08(+1.41%)
Feb 10, 2009 5.895 5.948 5.820 5.888 51,460 -0.04(-0.64%)
Feb 09, 2009 5.858 6.001 5.835 5.926 160,559 -0.23(-3.80%)
Feb 06, 2009 5.948 6.160 5.873 6.160 69,219 +0.22(+3.69%)
Feb 05, 2009 5.933 5.941 5.790 5.941 193,000 +0.16(+2.75%)
Feb 04, 2009 5.638 5.820 5.638 5.782 128,331 -0.06(-1.04%)
Feb 03, 2009 5.540 5.842 5.540 5.842 75,190 +0.27(+4.88%)
Feb 02, 2009 5.782 5.782 5.540 5.570 95,855 -0.11(-1.99%)
Jan 30, 2009 5.812 5.835 5.608 5.684 0 -0.14(-2.34%)
Jan 29, 2009 5.820 5.820 5.684 5.820 72,350 +0.10(+1.72%)
Jan 28, 2009 5.797 5.797 5.654 5.722 125,245 +0.09(+1.61%)
Jan 27, 2009 5.669 5.684 5.555 5.631 85,017 -0.08(-1.46%)
Jan 26, 2009 5.669 5.714 5.646 5.714 71,477 +0.01(+0.13%)
Jan 23, 2009 5.744 5.744 5.623 5.706 70,608 +0.02(+0.27%)
Jan 22, 2009 5.661 5.744 5.616 5.691 131,370 +0.03(+0.53%)
Jan 21, 2009 5.623 5.812 5.480 5.661 73,446 +0.03(+0.54%)
Jan 20, 2009 5.774 5.774 5.585 5.631 69,064 -0.16(-2.74%)
Jan 16, 2009 5.631 5.790 5.540 5.790 70,214 +0.17(+3.10%)
Jan 15, 2009 5.465 5.616 5.442 5.616 119,166 +0.14(+2.62%)
Jan 14, 2009 5.820 5.820 5.472 5.472 96,257 -0.31(-5.36%)
Jan 13, 2009 5.812 5.812 5.593 5.782 120,331 -0.02(-0.26%)
Jan 12, 2009 5.918 5.933 5.699 5.797 154,091 +0.12(+2.13%)
Jan 09, 2009 5.858 5.858 5.654 5.676 156,118 +0.05(+0.81%)
Jan 08, 2009 5.631 5.691 5.555 5.631 169,132 +0.04(+0.68%)
Jan 07, 2009 5.412 5.631 5.412 5.593 148,058 +0.02(+0.41%)
Jan 06, 2009 5.344 5.570 5.344 5.570 96,735 +0.22(+4.10%)
Jan 05, 2009 5.427 5.480 5.291 5.351 147,305 -0.02(-0.28%)
Jan 02, 2009 5.102 5.555 5.034 5.366 0 +0.33(+6.45%)
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.