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 (%)
Jun 29, 2012 8.192 8.253 8.170 8.253 80,976 +0.09(+1.11%)
Jun 28, 2012 8.192 8.192 8.140 8.162 44,979 -0.03(-0.37%)
Jun 27, 2012 8.230 8.230 8.132 8.192 149,602 +0.08(+1.03%)
Jun 26, 2012 8.117 8.132 8.072 8.109 78,126 +0.02(+0.19%)
Jun 25, 2012 8.094 8.124 8.072 8.094 133,228 +0.01(+0.09%)
Jun 22, 2012 8.177 8.185 8.079 8.087 109,991 -0.07(-0.80%)
Jun 21, 2012 8.124 8.155 8.094 8.152 95,068 +0.07(+0.81%)
Jun 20, 2012 8.170 8.185 8.087 8.087 85,904 -0.06(-0.74%)
Jun 19, 2012 8.147 8.192 8.117 8.147 87,837 +0.00(+0.00%)
Jun 18, 2012 8.109 8.147 8.072 8.147 82,559 +0.06(+0.75%)
Jun 15, 2012 8.109 8.109 8.041 8.087 151,845 -0.07(-0.83%)
Jun 14, 2012 8.215 8.215 8.124 8.155 47,900 -0.04(-0.46%)
Jun 13, 2012 8.215 8.215 8.147 8.192 84,948 -0.05(-0.64%)
Jun 12, 2012 8.291 8.321 8.230 8.245 81,344 -0.02(-0.18%)
Jun 11, 2012 8.321 8.344 8.238 8.260 134,301 -0.05(-0.64%)
Jun 08, 2012 8.313 8.313 8.268 8.313 44,602 +0.02(+0.18%)
Jun 07, 2012 8.283 8.313 8.260 8.298 70,036 +0.00(+0.00%)
Jun 06, 2012 8.238 8.298 8.230 8.298 62,147 +0.05(+0.64%)
Jun 05, 2012 8.260 8.276 8.215 8.245 100,629 +0.01(+0.09%)
Jun 04, 2012 8.238 8.268 8.212 8.238 89,119 +0.02(+0.19%)
Jun 01, 2012 8.177 8.253 8.170 8.222 142,424 -0.01(-0.10%)
May 31, 2012 8.223 8.245 8.192 8.230 92,971 +0.01(+0.09%)
May 30, 2012 8.208 8.223 8.162 8.223 111,152 +0.04(+0.46%)
May 29, 2012 8.192 8.245 8.147 8.185 140,185 -0.04(-0.46%)
May 25, 2012 8.223 8.223 8.132 8.223 94,995 +0.01(+0.09%)
May 24, 2012 8.132 8.215 8.109 8.215 136,735 +0.06(+0.74%)
May 23, 2012 8.140 8.155 8.117 8.155 75,542 +0.02(+0.28%)
May 22, 2012 8.147 8.155 8.079 8.132 121,864 +0.00(+0.00%)
May 21, 2012 8.079 8.155 8.058 8.132 146,936 +0.05(+0.65%)
May 18, 2012 8.094 8.094 8.049 8.079 130,694 +0.02(+0.28%)
May 17, 2012 8.064 8.072 7.981 8.056 177,892 +0.01(+0.09%)
May 16, 2012 8.041 8.056 7.988 8.049 120,014 +0.02(+0.28%)
May 15, 2012 7.973 8.034 7.973 8.026 102,917 +0.04(+0.47%)
May 14, 2012 8.011 8.019 7.958 7.988 110,904 -0.04(-0.47%)
May 11, 2012 8.056 8.056 7.973 8.026 145,325 -0.03(-0.38%)
May 10, 2012 8.034 8.056 7.981 8.056 93,053 +0.04(+0.47%)
May 09, 2012 7.981 8.056 7.958 8.019 282,442 +0.05(+0.57%)
May 08, 2012 8.019 8.019 7.958 7.973 162,359 +0.01(+0.09%)
May 07, 2012 7.958 7.966 7.943 7.966 93,352 -0.02(-0.28%)
May 04, 2012 8.034 8.034 7.951 7.988 86,463 -0.02(-0.19%)
May 03, 2012 7.988 8.019 7.966 8.004 155,336 +0.01(+0.09%)
May 02, 2012 8.026 8.072 7.973 7.996 199,849 -0.06(-0.75%)
May 01, 2012 8.011 8.056 7.988 8.056 196,296 +0.05(+0.66%)
Apr 30, 2012 7.958 8.011 7.920 8.004 55,192 +0.01(+0.09%)
Apr 27, 2012 7.988 8.011 7.966 7.996 78,347 +0.00(+0.00%)
Apr 26, 2012 8.011 8.011 7.973 7.996 60,687 +0.02(+0.28%)
Apr 25, 2012 8.004 8.011 7.966 7.973 127,003 -0.02(-0.19%)
Apr 24, 2012 7.966 7.996 7.958 7.988 92,367 +0.02(+0.19%)
Apr 23, 2012 7.958 7.973 7.935 7.973 72,258 +0.02(+0.19%)
Apr 20, 2012 7.913 7.966 7.913 7.958 60,700 +0.04(+0.48%)
Apr 19, 2012 7.951 7.973 7.905 7.920 56,515 -0.02(-0.19%)
Apr 18, 2012 7.867 7.973 7.867 7.935 97,156 +0.07(+0.86%)
Apr 17, 2012 7.920 7.935 7.860 7.867 110,520 -0.05(-0.67%)
Apr 16, 2012 7.883 7.973 7.883 7.920 91,861 +0.02(+0.29%)
Apr 13, 2012 7.951 7.951 7.898 7.898 92,218 -0.05(-0.67%)
Apr 12, 2012 7.951 7.966 7.890 7.951 72,822 -0.01(-0.09%)
Apr 11, 2012 7.951 8.011 7.935 7.958 74,075 -0.01(-0.09%)
Apr 10, 2012 7.943 7.981 7.928 7.966 97,814 +0.01(+0.09%)
Apr 09, 2012 7.920 7.973 7.890 7.958 103,137 +0.05(+0.57%)
Apr 05, 2012 7.867 7.958 7.867 7.913 52,417 +0.03(+0.38%)
Apr 04, 2012 7.883 7.898 7.860 7.883 51,888 +0.02(+0.19%)
Apr 03, 2012 7.867 7.920 7.837 7.867 162,513 -0.02(-0.19%)
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.