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 )

6.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 30, 2020 6.580 6.622 6.563 6.597 69,762 -0.06(-0.88%)
Apr 29, 2020 6.538 6.672 6.533 6.655 147,681 +0.12(+1.78%)
Apr 28, 2020 6.472 6.538 6.447 6.538 179,268 +0.11(+1.68%)
Apr 27, 2020 6.530 6.572 6.405 6.430 260,114 -0.18(-2.77%)
Apr 24, 2020 6.755 6.755 6.588 6.613 162,080 -0.15(-2.22%)
Apr 23, 2020 6.788 6.788 6.713 6.763 325,625 -0.02(-0.25%)
Apr 22, 2020 6.780 6.822 6.722 6.780 248,074 -0.02(-0.25%)
Apr 21, 2020 6.747 6.797 6.713 6.797 65,576 +0.01(+0.12%)
Apr 20, 2020 6.797 6.805 6.722 6.788 165,917 +0.00(+0.00%)
Apr 17, 2020 6.830 6.830 6.747 6.788 218,148 +0.01(+0.12%)
Apr 16, 2020 6.913 6.963 6.722 6.780 352,534 -0.17(-2.52%)
Apr 15, 2020 6.955 7.038 6.863 6.955 175,848 -0.10(-1.42%)
Apr 14, 2020 6.963 7.080 6.938 7.055 129,199 +0.11(+1.60%)
Apr 13, 2020 7.076 7.076 6.836 6.944 327,460 -0.13(-1.88%)
Apr 09, 2020 6.778 7.076 6.720 7.076 329,802 +0.46(+7.03%)
Apr 08, 2020 6.429 6.641 6.429 6.612 160,787 +0.16(+2.44%)
Apr 07, 2020 6.496 6.545 6.429 6.454 381,351 +0.04(+0.65%)
Apr 06, 2020 6.388 6.529 6.380 6.413 356,729 +0.07(+1.18%)
Apr 03, 2020 6.355 6.455 6.292 6.338 245,785 -0.10(-1.55%)
Apr 02, 2020 6.471 6.512 6.280 6.438 209,465 -0.14(-2.14%)
Apr 01, 2020 6.703 6.761 6.496 6.579 292,709 -0.14(-2.10%)
Mar 31, 2020 6.695 6.852 6.686 6.720 414,229 -0.07(-1.10%)
Mar 30, 2020 6.761 6.919 6.761 6.794 233,580 -0.01(-0.12%)
Mar 27, 2020 6.471 7.060 6.471 6.803 240,842 +0.07(+1.11%)
Mar 26, 2020 6.396 6.869 6.396 6.728 199,377 +0.32(+4.92%)
Mar 25, 2020 5.956 6.504 5.956 6.413 301,705 +0.45(+7.51%)
Mar 24, 2020 5.807 6.039 5.807 5.965 180,418 +0.24(+4.20%)
Mar 23, 2020 6.073 6.097 5.401 5.724 183,920 -0.50(-8.00%)
Mar 20, 2020 5.807 6.686 5.807 6.222 604,276 +0.46(+7.91%)
Mar 19, 2020 5.313 5.809 5.027 5.766 536,005 +0.30(+5.46%)
Mar 18, 2020 6.214 6.280 5.351 5.467 304,950 -1.05(-16.05%)
Mar 17, 2020 6.570 6.678 6.471 6.512 334,609 -0.07(-1.01%)
Mar 16, 2020 6.554 6.761 6.396 6.579 107,124 -0.49(-6.92%)
Mar 13, 2020 6.852 7.110 6.794 7.068 363,675 +0.28(+4.07%)
Mar 12, 2020 7.105 7.105 5.461 6.791 629,488 -0.46(-6.38%)
Mar 11, 2020 7.560 7.601 7.232 7.254 349,732 -0.39(-5.08%)
Mar 10, 2020 7.758 7.840 7.580 7.642 141,100 -0.17(-2.22%)
Mar 09, 2020 7.345 7.832 7.345 7.816 181,321 -0.07(-0.94%)
Mar 06, 2020 7.816 7.890 7.766 7.890 178,890 +0.07(+0.95%)
Mar 05, 2020 7.832 7.857 7.791 7.816 70,447 -0.02(-0.21%)
Mar 04, 2020 7.874 7.882 7.808 7.832 146,094 -0.03(-0.42%)
Mar 03, 2020 7.816 7.890 7.799 7.865 234,568 +0.05(+0.63%)
Mar 02, 2020 7.568 7.841 7.568 7.816 300,535 +0.18(+2.38%)
Feb 28, 2020 7.725 7.783 7.626 7.634 377,629 -0.20(-2.53%)
Feb 27, 2020 7.849 7.874 7.832 7.832 133,060 -0.04(-0.52%)
Feb 26, 2020 7.865 7.932 7.865 7.874 238,451 -0.05(-0.63%)
Feb 25, 2020 7.907 7.932 7.890 7.923 192,418 +0.02(+0.21%)
Feb 24, 2020 7.890 7.932 7.880 7.907 235,091 +0.02(+0.21%)
Feb 21, 2020 7.865 7.890 7.849 7.890 291,089 +0.06(+0.74%)
Feb 20, 2020 7.849 7.849 7.832 7.832 164,854 +0.01(+0.11%)
Feb 19, 2020 7.791 7.841 7.791 7.824 105,943 +0.03(+0.42%)
Feb 18, 2020 7.791 7.808 7.775 7.791 126,140 +0.01(+0.11%)
Feb 14, 2020 7.799 7.816 7.783 7.783 189,662 -0.02(-0.21%)
Feb 13, 2020 7.816 7.816 7.776 7.799 129,628 +0.00(+0.04%)
Feb 12, 2020 7.772 7.796 7.755 7.796 155,348 +0.02(+0.21%)
Feb 11, 2020 7.731 7.780 7.731 7.780 203,763 +0.06(+0.75%)
Feb 10, 2020 7.698 7.739 7.698 7.722 143,276 +0.02(+0.21%)
Feb 07, 2020 7.739 7.739 7.698 7.706 160,698 +0.00(+0.00%)
Feb 06, 2020 7.739 7.772 7.706 7.706 103,059 -0.03(-0.43%)
Feb 05, 2020 7.739 7.739 7.731 7.739 222,824 +0.02(+0.21%)
Feb 04, 2020 7.731 7.731 7.698 7.722 90,679 -0.01(-0.11%)
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.