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 (%)
May 28, 2021 8.283 8.310 8.266 8.310 49,073 +0.01(+0.11%)
May 27, 2021 8.266 8.301 8.248 8.301 93,800 +0.04(+0.53%)
May 26, 2021 8.248 8.275 8.240 8.257 79,853 +0.02(+0.21%)
May 25, 2021 8.231 8.248 8.222 8.240 34,096 +0.01(+0.11%)
May 24, 2021 8.266 8.266 8.213 8.231 72,400 +0.00(+0.00%)
May 21, 2021 8.248 8.248 8.213 8.231 66,469 +0.02(+0.21%)
May 20, 2021 8.178 8.231 8.178 8.213 81,183 +0.03(+0.32%)
May 19, 2021 8.143 8.205 8.143 8.187 73,224 +0.01(+0.11%)
May 18, 2021 8.178 8.205 8.152 8.178 67,326 -0.01(-0.11%)
May 17, 2021 8.161 8.205 8.161 8.187 56,260 +0.01(+0.11%)
May 14, 2021 8.161 8.198 8.152 8.178 85,321 +0.01(+0.11%)
May 13, 2021 8.196 8.205 8.170 8.170 73,793 -0.01(-0.07%)
May 12, 2021 8.297 8.297 8.167 8.175 291,856 -0.10(-1.16%)
May 11, 2021 8.315 8.323 8.271 8.271 66,617 -0.03(-0.32%)
May 10, 2021 8.280 8.332 8.271 8.297 106,105 +0.01(+0.11%)
May 07, 2021 8.297 8.315 8.289 8.289 79,429 +0.00(+0.00%)
May 06, 2021 8.289 8.289 8.245 8.289 72,433 +0.03(+0.32%)
May 05, 2021 8.219 8.289 8.201 8.262 109,844 +0.06(+0.74%)
May 04, 2021 8.228 8.228 8.184 8.201 100,106 -0.02(-0.21%)
May 03, 2021 8.236 8.236 8.193 8.219 109,137 +0.02(+0.21%)
Apr 30, 2021 8.149 8.201 8.149 8.201 75,151 +0.05(+0.64%)
Apr 29, 2021 8.167 8.184 8.140 8.149 115,978 -0.02(-0.21%)
Apr 28, 2021 8.149 8.201 8.149 8.167 199,443 +0.02(+0.21%)
Apr 27, 2021 8.167 8.210 8.149 8.149 124,139 -0.03(-0.43%)
Apr 26, 2021 8.201 8.228 8.158 8.184 124,502 -0.03(-0.32%)
Apr 23, 2021 8.184 8.219 8.175 8.210 67,235 +0.02(+0.21%)
Apr 22, 2021 8.149 8.201 8.149 8.193 148,849 +0.03(+0.32%)
Apr 21, 2021 8.158 8.223 8.158 8.167 93,468 -0.02(-0.21%)
Apr 20, 2021 8.201 8.232 8.175 8.184 47,275 -0.04(-0.48%)
Apr 19, 2021 8.210 8.241 8.193 8.223 84,583 -0.00(-0.05%)
Apr 16, 2021 8.315 8.315 8.132 8.228 110,490 -0.04(-0.53%)
Apr 15, 2021 8.210 8.271 8.210 8.271 52,022 +0.06(+0.74%)
Apr 14, 2021 8.228 8.236 8.201 8.210 44,741 +0.00(+0.04%)
Apr 13, 2021 8.172 8.207 8.155 8.207 97,937 +0.06(+0.75%)
Apr 12, 2021 8.164 8.195 8.138 8.146 48,976 -0.02(-0.21%)
Apr 09, 2021 8.146 8.190 8.146 8.164 77,722 -0.02(-0.21%)
Apr 08, 2021 8.198 8.216 8.146 8.181 71,412 +0.03(+0.43%)
Apr 07, 2021 8.112 8.146 8.086 8.146 109,331 +0.05(+0.64%)
Apr 06, 2021 8.033 8.129 8.033 8.094 68,299 +0.02(+0.22%)
Apr 05, 2021 8.155 8.155 8.059 8.077 75,621 -0.03(-0.43%)
Apr 01, 2021 8.164 8.172 8.086 8.112 439,388 +0.03(+0.43%)
Mar 31, 2021 8.007 8.086 8.007 8.077 67,893 +0.00(+0.00%)
Mar 30, 2021 7.973 8.077 7.929 8.077 204,289 +0.13(+1.65%)
Mar 29, 2021 7.947 7.947 7.921 7.946 41,518 -0.00(-0.01%)
Mar 26, 2021 7.886 7.947 7.851 7.947 45,942 +0.09(+1.10%)
Mar 25, 2021 7.834 7.877 7.825 7.860 114,771 +0.01(+0.11%)
Mar 24, 2021 7.886 7.886 7.816 7.851 80,759 -0.02(-0.22%)
Mar 23, 2021 7.834 7.868 7.834 7.868 120,391 +0.03(+0.33%)
Mar 22, 2021 7.851 7.860 7.808 7.842 96,727 +0.00(+0.00%)
Mar 19, 2021 7.834 7.842 7.764 7.842 100,405 -0.03(-0.33%)
Mar 18, 2021 7.868 7.894 7.851 7.868 80,000 -0.06(-0.77%)
Mar 17, 2021 7.938 7.964 7.894 7.929 90,745 +0.01(+0.11%)
Mar 16, 2021 7.990 7.990 7.921 7.921 108,638 -0.10(-1.19%)
Mar 15, 2021 7.964 8.025 7.947 8.016 259,175 +0.05(+0.65%)
Mar 12, 2021 7.964 7.973 7.921 7.964 189,296 -0.04(-0.50%)
Mar 11, 2021 7.987 8.022 7.987 8.004 72,187 +0.02(+0.22%)
Mar 10, 2021 7.935 7.996 7.918 7.987 319,581 +0.10(+1.21%)
Mar 09, 2021 7.857 7.926 7.849 7.892 97,541 +0.04(+0.55%)
Mar 08, 2021 7.797 7.883 7.797 7.849 129,022 +0.05(+0.67%)
Mar 05, 2021 7.805 7.866 7.779 7.797 33,397 -0.02(-0.22%)
Mar 04, 2021 7.831 7.892 7.771 7.814 60,355 +0.00(+0.00%)
Mar 03, 2021 7.831 7.883 7.788 7.814 58,575 -0.05(-0.66%)
Mar 02, 2021 7.771 7.866 7.762 7.866 146,597 +0.10(+1.22%)
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.