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 (%)
Apr 29, 2016 8.140 8.155 8.102 8.147 118,041 +0.02(+0.19%)
Apr 28, 2016 8.087 8.155 8.087 8.132 94,518 +0.04(+0.47%)
Apr 27, 2016 8.034 8.102 8.026 8.094 308,932 +0.02(+0.19%)
Apr 26, 2016 8.124 8.124 8.074 8.079 153,856 -0.02(-0.19%)
Apr 25, 2016 8.140 8.162 8.087 8.094 143,656 -0.08(-1.02%)
Apr 22, 2016 8.162 8.177 8.109 8.177 109,688 +0.04(+0.46%)
Apr 21, 2016 8.170 8.192 8.140 8.140 129,497 -0.08(-0.92%)
Apr 20, 2016 8.223 8.223 8.132 8.215 265,200 +0.04(+0.46%)
Apr 19, 2016 8.268 8.268 8.177 8.177 247,438 -0.06(-0.73%)
Apr 18, 2016 8.208 8.238 8.170 8.238 65,863 +0.05(+0.55%)
Apr 15, 2016 8.162 8.192 8.132 8.192 60,341 +0.08(+0.93%)
Apr 14, 2016 8.140 8.147 8.102 8.117 153,782 +0.01(+0.09%)
Apr 13, 2016 8.162 8.166 8.087 8.109 300,333 -0.09(-1.11%)
Apr 12, 2016 8.238 8.268 8.200 8.200 155,174 +0.02(+0.18%)
Apr 11, 2016 8.170 8.208 8.170 8.185 92,848 -0.01(-0.09%)
Apr 08, 2016 8.200 8.208 8.147 8.192 82,266 +0.03(+0.37%)
Apr 07, 2016 8.140 8.185 8.132 8.162 153,381 +0.03(+0.37%)
Apr 06, 2016 8.192 8.230 8.124 8.132 288,198 -0.04(-0.46%)
Apr 05, 2016 8.162 8.170 8.140 8.170 37,122 +0.05(+0.56%)
Apr 04, 2016 8.155 8.162 8.124 8.124 91,312 +0.01(+0.09%)
Apr 01, 2016 8.147 8.245 8.094 8.117 120,658 -0.03(-0.37%)
Mar 31, 2016 8.072 8.147 8.072 8.147 102,205 +0.08(+0.94%)
Mar 30, 2016 8.102 8.109 8.041 8.072 83,396 -0.03(-0.37%)
Mar 29, 2016 8.034 8.102 8.034 8.102 118,014 +0.08(+0.94%)
Mar 28, 2016 8.056 8.064 8.026 8.026 99,416 -0.04(-0.47%)
Mar 24, 2016 8.056 8.064 8.064 8.064 51,735 -0.02(-0.19%)
Mar 23, 2016 8.109 8.109 8.062 8.079 88,247 +0.00(+0.00%)
Mar 22, 2016 8.049 8.079 8.026 8.079 94,731 +0.04(+0.47%)
Mar 21, 2016 7.988 8.041 7.981 8.041 127,982 +0.06(+0.76%)
Mar 18, 2016 8.026 8.049 7.981 7.981 124,637 -0.05(-0.57%)
Mar 17, 2016 8.026 8.049 8.019 8.026 46,378 -0.04(-0.47%)
Mar 16, 2016 7.988 8.064 7.988 8.064 46,120 +0.07(+0.85%)
Mar 15, 2016 8.011 8.034 7.988 7.996 91,290 -0.02(-0.19%)
Mar 14, 2016 7.988 8.011 7.988 8.011 160,130 +0.01(+0.09%)
Mar 11, 2016 7.981 8.019 7.966 8.004 83,089 -0.03(-0.38%)
Mar 10, 2016 7.996 8.049 7.988 8.034 135,437 +0.02(+0.29%)
Mar 09, 2016 7.988 8.019 7.988 8.010 96,166 +0.01(+0.09%)
Mar 08, 2016 8.004 8.011 7.966 8.004 80,680 +0.00(+0.00%)
Mar 07, 2016 7.973 8.004 7.951 8.004 103,139 +0.06(+0.76%)
Mar 04, 2016 7.973 7.987 7.943 7.943 256,882 -0.05(-0.66%)
Mar 03, 2016 7.966 8.034 7.951 7.996 122,063 +0.03(+0.38%)
Mar 02, 2016 7.988 8.004 7.943 7.966 176,554 -0.05(-0.57%)
Mar 01, 2016 8.041 8.056 7.981 8.011 134,563 +0.00(+0.00%)
Feb 29, 2016 7.988 8.011 7.966 8.011 71,175 +0.05(+0.66%)
Feb 26, 2016 8.004 8.004 7.943 7.958 100,837 -0.04(-0.47%)
Feb 25, 2016 7.913 8.004 7.913 7.996 113,389 +0.07(+0.86%)
Feb 24, 2016 7.951 7.981 7.920 7.928 86,981 -0.04(-0.47%)
Feb 23, 2016 7.920 7.981 7.920 7.966 115,994 +0.06(+0.76%)
Feb 22, 2016 7.951 7.951 7.890 7.905 57,986 -0.03(-0.38%)
Feb 19, 2016 7.867 7.943 7.867 7.935 71,718 +0.04(+0.48%)
Feb 18, 2016 7.860 7.920 7.845 7.898 102,283 +0.05(+0.67%)
Feb 17, 2016 7.807 7.860 7.807 7.845 109,539 +0.04(+0.48%)
Feb 16, 2016 7.867 7.867 7.792 7.807 133,007 -0.10(-1.24%)
Feb 12, 2016 7.920 7.905 7.905 7.905 69,334 -0.04(-0.48%)
Feb 11, 2016 7.935 7.988 7.883 7.943 178,931 -0.06(-0.76%)
Feb 10, 2016 7.943 8.004 7.943 8.004 110,234 +0.05(+0.67%)
Feb 09, 2016 7.928 7.958 7.928 7.951 110,423 +0.02(+0.19%)
Feb 08, 2016 8.034 8.034 7.913 7.935 152,083 +0.02(+0.19%)
Feb 05, 2016 7.905 7.928 7.890 7.920 90,418 +0.00(+0.00%)
Feb 04, 2016 7.943 7.973 7.898 7.920 70,584 -0.05(-0.66%)
Feb 03, 2016 7.875 7.996 7.845 7.973 188,284 +0.08(+0.96%)
Feb 02, 2016 7.875 8.026 7.837 7.898 173,278 +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.