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 )

7.030 +0.060 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 8.175 8.190 8.137 8.182 117,530 +0.02(+0.19%)
Apr 28, 2016 8.122 8.190 8.122 8.167 94,109 +0.04(+0.47%)
Apr 27, 2016 8.069 8.137 8.061 8.129 307,596 +0.02(+0.19%)
Apr 26, 2016 8.160 8.160 8.109 8.114 153,191 -0.02(-0.19%)
Apr 25, 2016 8.175 8.198 8.122 8.129 143,035 -0.08(-1.02%)
Apr 22, 2016 8.198 8.213 8.145 8.213 109,213 +0.04(+0.46%)
Apr 21, 2016 8.205 8.228 8.175 8.175 128,937 -0.08(-0.92%)
Apr 20, 2016 8.258 8.258 8.167 8.251 264,053 +0.04(+0.46%)
Apr 19, 2016 8.304 8.304 8.213 8.213 246,368 -0.06(-0.73%)
Apr 18, 2016 8.243 8.274 8.205 8.274 65,578 +0.05(+0.55%)
Apr 15, 2016 8.198 8.228 8.167 8.228 60,080 +0.08(+0.93%)
Apr 14, 2016 8.175 8.182 8.137 8.152 153,117 +0.01(+0.09%)
Apr 13, 2016 8.198 8.201 8.122 8.145 299,034 -0.09(-1.11%)
Apr 12, 2016 8.274 8.304 8.236 8.236 154,503 +0.02(+0.18%)
Apr 11, 2016 8.205 8.243 8.205 8.221 92,446 -0.01(-0.09%)
Apr 08, 2016 8.236 8.243 8.182 8.228 81,911 +0.03(+0.37%)
Apr 07, 2016 8.175 8.220 8.167 8.198 152,718 +0.03(+0.37%)
Apr 06, 2016 8.228 8.266 8.160 8.167 286,952 -0.04(-0.46%)
Apr 05, 2016 8.198 8.205 8.175 8.205 36,962 +0.05(+0.56%)
Apr 04, 2016 8.190 8.198 8.160 8.160 90,917 +0.01(+0.09%)
Apr 01, 2016 8.182 8.281 8.129 8.152 120,136 -0.03(-0.37%)
Mar 31, 2016 8.107 8.182 8.107 8.182 101,763 +0.08(+0.94%)
Mar 30, 2016 8.137 8.145 8.076 8.107 83,036 -0.03(-0.37%)
Mar 29, 2016 8.069 8.137 8.069 8.137 117,504 +0.08(+0.94%)
Mar 28, 2016 8.091 8.099 8.061 8.061 98,986 -0.04(-0.47%)
Mar 24, 2016 8.091 8.099 8.099 8.099 51,512 -0.02(-0.19%)
Mar 23, 2016 8.145 8.145 8.097 8.114 87,865 +0.00(+0.00%)
Mar 22, 2016 8.084 8.114 8.061 8.114 94,321 +0.04(+0.47%)
Mar 21, 2016 8.023 8.076 8.015 8.076 127,428 +0.06(+0.76%)
Mar 18, 2016 8.061 8.084 8.015 8.015 124,098 -0.05(-0.56%)
Mar 17, 2016 8.061 8.084 8.053 8.061 46,177 -0.04(-0.47%)
Mar 16, 2016 8.023 8.099 8.023 8.099 45,920 +0.07(+0.85%)
Mar 15, 2016 8.046 8.069 8.023 8.031 90,896 -0.02(-0.19%)
Mar 14, 2016 8.023 8.046 8.023 8.046 159,437 +0.01(+0.09%)
Mar 11, 2016 8.015 8.053 8.000 8.038 82,730 -0.03(-0.38%)
Mar 10, 2016 8.031 8.084 8.023 8.069 134,851 +0.02(+0.29%)
Mar 09, 2016 8.023 8.053 8.023 8.045 95,750 +0.01(+0.08%)
Mar 08, 2016 8.038 8.046 8.000 8.038 80,331 +0.00(+0.00%)
Mar 07, 2016 8.008 8.038 7.985 8.038 102,693 +0.06(+0.76%)
Mar 04, 2016 8.008 8.021 7.978 7.978 255,772 -0.05(-0.66%)
Mar 03, 2016 8.000 8.069 7.985 8.031 121,535 +0.03(+0.38%)
Mar 02, 2016 8.023 8.038 7.978 8.000 175,791 -0.05(-0.57%)
Mar 01, 2016 8.076 8.091 8.015 8.046 133,981 +0.00(+0.00%)
Feb 29, 2016 8.023 8.046 8.000 8.046 70,868 +0.05(+0.66%)
Feb 26, 2016 8.038 8.038 7.978 7.993 100,401 -0.04(-0.47%)
Feb 25, 2016 7.947 8.038 7.947 8.031 112,898 +0.07(+0.86%)
Feb 24, 2016 7.985 8.015 7.955 7.962 86,605 -0.04(-0.47%)
Feb 23, 2016 7.955 8.015 7.955 8.000 115,492 +0.06(+0.76%)
Feb 22, 2016 7.985 7.985 7.924 7.940 57,735 -0.03(-0.38%)
Feb 19, 2016 7.902 7.978 7.902 7.970 71,408 +0.04(+0.48%)
Feb 18, 2016 7.894 7.955 7.879 7.932 101,841 +0.05(+0.67%)
Feb 17, 2016 7.841 7.894 7.841 7.879 109,066 +0.04(+0.48%)
Feb 16, 2016 7.902 7.902 7.826 7.841 132,432 -0.10(-1.24%)
Feb 12, 2016 7.955 7.940 7.940 7.940 69,034 -0.04(-0.48%)
Feb 11, 2016 7.970 8.023 7.917 7.978 178,157 -0.06(-0.76%)
Feb 10, 2016 7.978 8.038 7.978 8.038 109,757 +0.05(+0.67%)
Feb 09, 2016 7.962 7.993 7.962 7.985 109,946 +0.02(+0.19%)
Feb 08, 2016 8.069 8.069 7.947 7.970 151,426 +0.02(+0.19%)
Feb 05, 2016 7.940 7.962 7.924 7.955 90,027 +0.00(+0.00%)
Feb 04, 2016 7.978 8.008 7.932 7.955 70,279 -0.05(-0.66%)
Feb 03, 2016 7.909 8.031 7.879 8.008 187,470 +0.08(+0.96%)
Feb 02, 2016 7.909 8.061 7.871 7.932 172,529 +0.08(+0.97%)
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.