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 8.148 118,032 +0.02(+0.19%)
Apr 28, 2016 8.087 8.155 8.087 8.133 94,510 +0.04(+0.47%)
Apr 27, 2016 8.034 8.102 8.027 8.095 308,909 +0.02(+0.19%)
Apr 26, 2016 8.125 8.125 8.075 8.080 153,845 -0.02(-0.19%)
Apr 25, 2016 8.140 8.163 8.087 8.095 143,645 -0.08(-1.02%)
Apr 22, 2016 8.163 8.178 8.110 8.178 109,679 +0.04(+0.46%)
Apr 21, 2016 8.170 8.193 8.140 8.140 129,487 -0.08(-0.92%)
Apr 20, 2016 8.223 8.223 8.133 8.216 265,180 +0.04(+0.46%)
Apr 19, 2016 8.269 8.269 8.178 8.178 247,419 -0.06(-0.73%)
Apr 18, 2016 8.208 8.238 8.170 8.238 65,858 +0.05(+0.55%)
Apr 15, 2016 8.163 8.193 8.133 8.193 60,337 +0.08(+0.93%)
Apr 14, 2016 8.140 8.148 8.102 8.117 153,771 +0.01(+0.09%)
Apr 13, 2016 8.163 8.166 8.087 8.110 300,310 -0.09(-1.11%)
Apr 12, 2016 8.238 8.269 8.201 8.201 155,163 +0.02(+0.18%)
Apr 11, 2016 8.170 8.208 8.170 8.186 92,841 -0.01(-0.09%)
Apr 08, 2016 8.201 8.208 8.148 8.193 82,260 +0.03(+0.37%)
Apr 07, 2016 8.140 8.185 8.133 8.163 153,370 +0.03(+0.37%)
Apr 06, 2016 8.193 8.231 8.125 8.133 288,176 -0.04(-0.46%)
Apr 05, 2016 8.163 8.170 8.140 8.170 37,120 +0.05(+0.56%)
Apr 04, 2016 8.155 8.163 8.125 8.125 91,305 +0.01(+0.09%)
Apr 01, 2016 8.148 8.246 8.095 8.117 120,649 -0.03(-0.37%)
Mar 31, 2016 8.072 8.148 8.072 8.148 102,197 +0.08(+0.94%)
Mar 30, 2016 8.102 8.110 8.042 8.072 83,390 -0.03(-0.37%)
Mar 29, 2016 8.034 8.102 8.034 8.102 118,006 +0.08(+0.94%)
Mar 28, 2016 8.057 8.065 8.027 8.027 99,408 -0.04(-0.47%)
Mar 24, 2016 8.057 8.065 8.065 8.065 51,732 -0.02(-0.19%)
Mar 23, 2016 8.110 8.110 8.063 8.080 88,240 +0.00(+0.00%)
Mar 22, 2016 8.049 8.080 8.027 8.080 94,723 +0.04(+0.47%)
Mar 21, 2016 7.989 8.042 7.981 8.042 127,972 +0.06(+0.76%)
Mar 18, 2016 8.027 8.049 7.981 7.981 124,627 -0.05(-0.56%)
Mar 17, 2016 8.027 8.049 8.019 8.027 46,374 -0.04(-0.47%)
Mar 16, 2016 7.989 8.065 7.989 8.065 46,116 +0.07(+0.85%)
Mar 15, 2016 8.012 8.034 7.989 7.997 91,283 -0.02(-0.19%)
Mar 14, 2016 7.989 8.012 7.989 8.012 160,118 +0.01(+0.09%)
Mar 11, 2016 7.981 8.019 7.966 8.004 83,083 -0.03(-0.38%)
Mar 10, 2016 7.997 8.049 7.989 8.034 135,426 +0.02(+0.29%)
Mar 09, 2016 7.989 8.019 7.989 8.011 96,159 +0.01(+0.08%)
Mar 08, 2016 8.004 8.012 7.966 8.004 80,674 +0.00(+0.00%)
Mar 07, 2016 7.974 8.004 7.951 8.004 103,132 +0.06(+0.76%)
Mar 04, 2016 7.974 7.987 7.944 7.944 256,863 -0.05(-0.66%)
Mar 03, 2016 7.966 8.034 7.951 7.997 122,054 +0.03(+0.38%)
Mar 02, 2016 7.989 8.004 7.944 7.966 176,541 -0.05(-0.57%)
Mar 01, 2016 8.042 8.057 7.981 8.012 134,553 +0.00(+0.00%)
Feb 29, 2016 7.989 8.012 7.966 8.012 71,170 +0.05(+0.66%)
Feb 26, 2016 8.004 8.004 7.944 7.959 100,829 -0.04(-0.47%)
Feb 25, 2016 7.913 8.004 7.913 7.997 113,380 +0.07(+0.86%)
Feb 24, 2016 7.951 7.981 7.921 7.929 86,974 -0.04(-0.47%)
Feb 23, 2016 7.921 7.981 7.921 7.966 115,985 +0.06(+0.76%)
Feb 22, 2016 7.951 7.951 7.891 7.906 57,982 -0.03(-0.38%)
Feb 19, 2016 7.868 7.944 7.868 7.936 71,713 +0.04(+0.48%)
Feb 18, 2016 7.861 7.921 7.845 7.898 102,276 +0.05(+0.67%)
Feb 17, 2016 7.808 7.861 7.808 7.845 109,531 +0.04(+0.48%)
Feb 16, 2016 7.868 7.868 7.792 7.808 132,997 -0.10(-1.24%)
Feb 12, 2016 7.921 7.906 7.906 7.906 69,328 -0.04(-0.48%)
Feb 11, 2016 7.936 7.989 7.883 7.944 178,917 -0.06(-0.76%)
Feb 10, 2016 7.944 8.004 7.944 8.004 110,226 +0.05(+0.67%)
Feb 09, 2016 7.929 7.959 7.929 7.951 110,415 +0.02(+0.19%)
Feb 08, 2016 8.034 8.034 7.913 7.936 152,072 +0.02(+0.19%)
Feb 05, 2016 7.906 7.929 7.891 7.921 90,412 +0.00(+0.00%)
Feb 04, 2016 7.944 7.974 7.898 7.921 70,579 -0.05(-0.66%)
Feb 03, 2016 7.876 7.997 7.845 7.974 188,270 +0.08(+0.96%)
Feb 02, 2016 7.876 8.027 7.838 7.898 173,265 +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.