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 )

7.120 +0.010 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 6.570 6.570 6.534 6.570 125,694 +0.02(+0.29%)
Jul 28, 2023 6.522 6.579 6.522 6.550 109,275 +0.03(+0.44%)
Jul 27, 2023 6.550 6.565 6.517 6.522 115,283 -0.05(-0.73%)
Jul 26, 2023 6.550 6.589 6.550 6.570 83,874 +0.01(+0.15%)
Jul 25, 2023 6.531 6.584 6.531 6.560 121,187 -0.01(-0.15%)
Jul 24, 2023 6.570 6.608 6.560 6.570 110,159 +0.01(+0.15%)
Jul 21, 2023 6.560 6.579 6.555 6.560 27,761 +0.02(+0.29%)
Jul 20, 2023 6.531 6.570 6.531 6.541 118,250 -0.04(-0.58%)
Jul 19, 2023 6.579 6.596 6.560 6.579 90,067 +0.01(+0.15%)
Jul 18, 2023 6.541 6.576 6.531 6.570 83,026 +0.04(+0.59%)
Jul 17, 2023 6.493 6.541 6.493 6.531 83,015 +0.02(+0.30%)
Jul 14, 2023 6.550 6.560 6.493 6.512 147,991 -0.06(-0.88%)
Jul 13, 2023 6.512 6.570 6.512 6.570 54,808 +0.06(+0.90%)
Jul 12, 2023 6.473 6.521 6.473 6.511 70,595 +0.05(+0.74%)
Jul 11, 2023 6.434 6.463 6.434 6.463 85,055 +0.02(+0.30%)
Jul 10, 2023 6.444 6.473 6.434 6.444 87,115 +0.00(+0.00%)
Jul 07, 2023 6.358 6.473 6.358 6.444 79,519 +0.02(+0.30%)
Jul 06, 2023 6.434 6.453 6.386 6.425 104,696 -0.06(-0.89%)
Jul 05, 2023 6.492 6.521 6.482 6.482 100,551 -0.03(-0.44%)
Jul 03, 2023 6.482 6.511 6.473 6.511 45,621 +0.06(+0.89%)
Jun 30, 2023 6.473 6.492 6.453 6.453 60,568 +0.01(+0.15%)
Jun 29, 2023 6.473 6.492 6.444 6.444 152,360 -0.05(-0.74%)
Jun 28, 2023 6.453 6.511 6.453 6.492 129,296 +0.04(+0.59%)
Jun 27, 2023 6.463 6.501 6.453 6.453 102,148 -0.01(-0.15%)
Jun 26, 2023 6.434 6.492 6.434 6.463 104,890 +0.02(+0.30%)
Jun 23, 2023 6.425 6.471 6.425 6.444 59,675 +0.04(+0.60%)
Jun 22, 2023 6.396 6.444 6.396 6.405 202,569 -0.01(-0.15%)
Jun 21, 2023 6.396 6.439 6.386 6.415 121,524 -0.01(-0.15%)
Jun 20, 2023 6.405 6.444 6.396 6.425 205,337 +0.03(+0.45%)
Jun 16, 2023 6.396 6.405 6.396 6.396 98,643 +0.00(+0.00%)
Jun 15, 2023 6.358 6.401 6.348 6.396 157,991 -0.06(-0.86%)
May 08, 2023 6.480 6.514 6.452 6.452 126,439 -0.04(-0.59%)
May 05, 2023 6.480 6.509 6.452 6.490 133,314 +0.03(+0.44%)
May 04, 2023 6.433 6.490 6.423 6.461 147,486 +0.01(+0.15%)
May 03, 2023 6.452 6.499 6.442 6.452 105,180 -0.03(-0.44%)
May 02, 2023 6.442 6.490 6.442 6.480 97,576 +0.04(+0.59%)
May 01, 2023 6.480 6.494 6.442 6.442 142,431 -0.08(-1.17%)
Apr 28, 2023 6.490 6.528 6.490 6.518 63,111 +0.03(+0.44%)
Apr 27, 2023 6.490 6.518 6.471 6.490 88,552 +0.00(+0.00%)
Apr 26, 2023 6.452 6.504 6.452 6.490 63,509 +0.02(+0.29%)
Apr 25, 2023 6.471 6.490 6.442 6.471 103,640 +0.00(+0.00%)
Apr 24, 2023 6.452 6.509 6.452 6.471 55,703 +0.02(+0.30%)
Apr 21, 2023 6.471 6.480 6.452 6.452 93,012 -0.02(-0.29%)
Apr 20, 2023 6.452 6.494 6.452 6.471 44,576 +0.01(+0.15%)
Apr 19, 2023 6.490 6.490 6.433 6.461 119,964 -0.03(-0.44%)
Apr 18, 2023 6.547 6.566 6.490 6.490 117,856 -0.09(-1.30%)
Apr 17, 2023 6.575 6.595 6.537 6.575 155,299 +0.01(+0.15%)
Apr 14, 2023 6.585 6.609 6.566 6.566 94,878 -0.02(-0.29%)
Apr 13, 2023 6.595 6.633 6.585 6.585 156,620 -0.02(-0.27%)
Apr 12, 2023 6.603 6.622 6.567 6.603 168,801 +0.01(+0.14%)
Apr 11, 2023 6.556 6.613 6.556 6.594 120,854 +0.02(+0.29%)
Apr 10, 2023 6.584 6.603 6.546 6.575 55,728 -0.04(-0.57%)
Apr 06, 2023 6.584 6.622 6.584 6.613 76,356 +0.02(+0.29%)
Apr 05, 2023 6.527 6.613 6.527 6.594 138,132 +0.06(+0.87%)
Apr 04, 2023 6.499 6.575 6.499 6.537 158,198 +0.01(+0.15%)
Apr 03, 2023 6.594 6.632 6.510 6.527 110,970 -0.05(-0.72%)
Mar 31, 2023 6.518 6.594 6.518 6.575 381,796 +0.08(+1.17%)
Mar 30, 2023 6.499 6.546 6.489 6.499 124,157 +0.03(+0.44%)
Mar 29, 2023 6.461 6.518 6.461 6.470 157,328 -0.01(-0.15%)
Mar 28, 2023 6.432 6.489 6.432 6.480 241,213 +0.04(+0.59%)
Mar 27, 2023 6.451 6.508 6.437 6.442 103,430 -0.01(-0.15%)
Mar 24, 2023 6.451 6.489 6.442 6.451 78,498 +0.00(+0.00%)
Mar 23, 2023 6.480 6.508 6.451 6.451 113,561 -0.10(-1.45%)
Mar 22, 2023 6.518 6.584 6.489 6.546 84,074 +0.03(+0.44%)
Mar 21, 2023 6.575 6.608 6.508 6.518 216,610 -0.08(-1.15%)
Mar 20, 2023 6.603 6.660 6.533 6.594 82,483 -0.03(-0.43%)
Mar 17, 2023 6.556 6.641 6.556 6.622 79,419 +0.07(+1.01%)
Mar 16, 2023 6.508 6.594 6.508 6.556 92,419 +0.03(+0.44%)
Mar 15, 2023 6.518 6.527 6.461 6.527 53,112 +0.00(+0.00%)
Mar 14, 2023 6.480 6.537 6.480 6.527 116,875 +0.06(+0.90%)
Mar 13, 2023 6.516 6.516 6.460 6.469 72,192 -0.03(-0.44%)
Mar 10, 2023 6.488 6.512 6.441 6.498 119,335 +0.01(+0.15%)
Mar 09, 2023 6.450 6.498 6.450 6.488 143,741 +0.06(+0.88%)
Mar 08, 2023 6.393 6.441 6.393 6.431 130,528 +0.03(+0.44%)
Mar 07, 2023 6.403 6.422 6.384 6.403 68,092 +0.00(+0.00%)
Mar 06, 2023 6.441 6.479 6.403 6.403 132,772 -0.03(-0.44%)
Mar 03, 2023 6.403 6.450 6.393 6.431 83,891 +0.03(+0.44%)
Mar 02, 2023 6.365 6.422 6.365 6.403 70,343 -0.04(-0.59%)
Mar 01, 2023 6.431 6.479 6.422 6.441 52,316 +0.00(+0.00%)
Feb 28, 2023 6.450 6.483 6.431 6.441 69,549 -0.03(-0.44%)
Feb 27, 2023 6.441 6.498 6.441 6.469 88,948 +0.04(+0.59%)
Feb 24, 2023 6.403 6.441 6.382 6.431 162,494 -0.01(-0.15%)
Feb 23, 2023 6.450 6.469 6.431 6.441 71,455 +0.00(+0.00%)
Feb 22, 2023 6.422 6.469 6.422 6.441 69,430 +0.03(+0.44%)
Feb 21, 2023 6.460 6.469 6.393 6.412 362,854 -0.08(-1.17%)
Feb 17, 2023 6.479 6.526 6.469 6.488 672,997 -0.05(-0.72%)
Feb 16, 2023 6.640 6.654 6.535 6.535 176,574 -0.15(-2.27%)
Feb 15, 2023 6.696 6.734 6.678 6.687 98,384 -0.01(-0.14%)
Feb 14, 2023 6.725 6.753 6.687 6.696 71,908 -0.05(-0.69%)
Feb 13, 2023 6.743 6.809 6.743 6.743 40,922 -0.02(-0.28%)
Feb 10, 2023 6.733 6.781 6.733 6.762 63,005 +0.01(+0.14%)
Feb 09, 2023 6.790 6.841 6.752 6.752 42,349 -0.04(-0.56%)
Feb 08, 2023 6.809 6.828 6.781 6.790 147,703 +0.00(+0.00%)
Feb 07, 2023 6.696 6.818 6.696 6.790 173,741 +0.08(+1.13%)
Feb 06, 2023 6.762 6.781 6.686 6.715 97,123 -0.06(-0.84%)
Feb 03, 2023 6.800 6.818 6.752 6.771 201,545 -0.06(-0.83%)
Feb 02, 2023 6.828 6.847 6.800 6.828 167,121 +0.04(+0.56%)
Feb 01, 2023 6.771 6.818 6.752 6.790 186,862 +0.04(+0.56%)
Jan 31, 2023 6.696 6.762 6.696 6.752 160,847 +0.06(+0.85%)
Jan 30, 2023 6.686 6.715 6.648 6.696 266,817 +0.01(+0.14%)
Jan 27, 2023 6.658 6.705 6.658 6.686 131,161 -0.01(-0.14%)
Jan 26, 2023 6.667 6.705 6.667 6.696 138,329 +0.03(+0.42%)
Jan 25, 2023 6.667 6.686 6.658 6.667 124,369 -0.04(-0.56%)
Jan 24, 2023 6.715 6.762 6.700 6.705 386,028 -0.02(-0.28%)
Jan 23, 2023 6.715 6.771 6.715 6.724 75,038 -0.01(-0.14%)
Jan 20, 2023 6.705 6.762 6.677 6.733 111,087 +0.02(+0.28%)
Jan 19, 2023 6.696 6.743 6.696 6.715 92,697 +0.02(+0.28%)
Jan 18, 2023 6.677 6.724 6.677 6.696 106,087 +0.05(+0.71%)
Jan 17, 2023 6.658 6.696 6.639 6.648 153,863 -0.01(-0.14%)
Jan 13, 2023 6.658 6.724 6.648 6.658 111,659 -0.06(-0.84%)
Jan 12, 2023 6.658 6.715 6.613 6.715 96,779 +0.10(+1.44%)
Jan 11, 2023 6.610 6.647 6.581 6.619 128,256 +0.03(+0.43%)
Jan 10, 2023 6.600 6.619 6.572 6.591 106,540 -0.06(-0.85%)
Jan 09, 2023 6.591 6.657 6.591 6.647 132,203 +0.08(+1.29%)
Jan 06, 2023 6.468 6.563 6.468 6.563 144,262 +0.09(+1.46%)
Jan 05, 2023 6.506 6.516 6.468 6.468 168,696 -0.05(-0.72%)
Jan 04, 2023 6.525 6.553 6.478 6.516 81,317 +0.01(+0.14%)
Jan 03, 2023 6.591 6.600 6.497 6.506 167,270 -0.09(-1.43%)
Dec 30, 2022 6.421 6.600 6.403 6.600 668,205 +0.14(+2.19%)
Dec 29, 2022 6.290 6.459 6.290 6.459 499,931 +0.17(+2.69%)
Dec 28, 2022 6.290 6.346 6.290 6.290 394,343 +0.00(+0.00%)
Dec 27, 2022 6.318 6.417 6.290 6.290 547,762 -0.08(-1.18%)
Dec 23, 2022 6.393 6.403 6.365 6.365 371,415 -0.03(-0.44%)
Dec 22, 2022 6.403 6.412 6.365 6.393 235,239 -0.01(-0.15%)
Dec 21, 2022 6.365 6.412 6.356 6.403 258,030 +0.05(+0.74%)
Dec 20, 2022 6.356 6.393 6.356 6.356 448,552 -0.02(-0.30%)
Dec 19, 2022 6.374 6.431 6.356 6.374 329,746 -0.01(-0.15%)
Dec 16, 2022 6.384 6.412 6.346 6.384 426,687 -0.01(-0.15%)
Dec 15, 2022 6.431 6.459 6.393 6.393 401,032 -0.03(-0.42%)
Dec 14, 2022 6.448 6.467 6.411 6.420 532,211 -0.03(-0.44%)
Dec 13, 2022 6.514 6.542 6.439 6.448 399,773 +0.02(+0.29%)
Dec 12, 2022 6.430 6.486 6.430 6.430 306,827 +0.00(+0.00%)
Dec 09, 2022 6.476 6.495 6.430 6.430 261,372 -0.08(-1.15%)
Dec 08, 2022 6.514 6.561 6.505 6.505 375,413 -0.04(-0.57%)
Dec 07, 2022 6.533 6.578 6.514 6.542 2,174,692 +0.00(+0.00%)
Dec 06, 2022 6.542 6.580 6.533 6.542 184,532 +0.02(+0.29%)
Dec 05, 2022 6.523 6.552 6.505 6.523 362,509 -0.02(-0.29%)
Dec 02, 2022 6.523 6.570 6.523 6.542 344,905 -0.05(-0.71%)
Dec 01, 2022 6.617 6.617 6.553 6.589 255,297 +0.00(+0.00%)
Nov 30, 2022 6.533 6.598 6.533 6.589 281,615 +0.06(+0.86%)
Nov 29, 2022 6.476 6.598 6.476 6.533 281,465 -0.01(-0.14%)
Nov 28, 2022 6.570 6.598 6.533 6.542 205,922 -0.04(-0.57%)
Nov 25, 2022 6.542 6.597 6.542 6.580 50,204 +0.01(+0.14%)
Nov 23, 2022 6.570 6.608 6.552 6.570 264,727 -0.02(-0.28%)
Nov 22, 2022 6.505 6.598 6.476 6.589 225,293 +0.09(+1.45%)
Nov 21, 2022 6.420 6.523 6.373 6.495 180,879 +0.08(+1.32%)
Nov 18, 2022 6.364 6.411 6.340 6.411 155,729 +0.07(+1.04%)
Nov 17, 2022 6.345 6.430 6.326 6.345 271,716 +0.00(+0.00%)
Nov 16, 2022 6.232 6.354 6.232 6.345 219,943 +0.12(+1.96%)
Nov 15, 2022 6.185 6.242 6.185 6.223 185,006 +0.08(+1.22%)
Nov 14, 2022 6.157 6.162 6.139 6.148 128,788 -0.02(-0.36%)
Nov 11, 2022 6.161 6.207 6.123 6.170 137,051 +0.00(+0.00%)
Nov 10, 2022 6.067 6.179 6.048 6.170 172,303 +0.17(+2.80%)
Nov 09, 2022 5.974 6.020 5.974 6.002 125,697 -0.02(-0.31%)
Nov 08, 2022 6.020 6.048 6.002 6.020 116,352 +0.02(+0.31%)
Nov 07, 2022 5.983 6.020 5.974 6.002 160,814 +0.00(+0.00%)
Nov 04, 2022 5.946 6.030 5.946 6.002 124,552 +0.06(+0.94%)
Nov 03, 2022 5.936 5.983 5.927 5.946 178,894 -0.05(-0.78%)
Nov 02, 2022 5.983 6.030 5.972 5.992 203,880 +0.01(+0.16%)
Nov 01, 2022 5.992 6.002 5.964 5.983 92,351 +0.05(+0.79%)
Oct 31, 2022 5.918 5.955 5.918 5.936 196,848 -0.03(-0.47%)
Oct 28, 2022 5.955 5.983 5.946 5.964 76,869 +0.00(+0.00%)
Oct 27, 2022 6.067 6.067 5.964 5.964 222,716 -0.14(-2.30%)
Oct 26, 2022 6.030 6.114 6.030 6.105 221,856 +0.07(+1.08%)
Oct 25, 2022 6.030 6.071 6.020 6.039 159,809 +0.02(+0.31%)
Oct 24, 2022 6.142 6.142 5.992 6.020 542,734 -0.14(-2.28%)
Oct 21, 2022 6.170 6.184 6.133 6.161 104,550 -0.04(-0.60%)
Oct 20, 2022 6.142 6.207 6.142 6.198 242,275 +0.06(+0.91%)
Oct 19, 2022 6.179 6.189 6.142 6.142 126,286 -0.06(-0.90%)
Oct 18, 2022 6.151 6.207 6.151 6.198 167,029 +0.04(+0.61%)
Oct 17, 2022 6.142 6.184 6.142 6.161 180,428 +0.03(+0.46%)
Oct 14, 2022 6.161 6.170 6.123 6.133 144,482 +0.01(+0.15%)
Oct 13, 2022 6.077 6.175 6.077 6.123 189,442 -0.05(-0.81%)
Oct 12, 2022 6.164 6.211 6.164 6.173 171,070 -0.02(-0.30%)
Oct 11, 2022 6.192 6.238 6.192 6.192 114,292 -0.01(-0.15%)
Oct 10, 2022 6.248 6.276 6.201 6.201 114,210 -0.05(-0.75%)
Oct 07, 2022 6.248 6.276 6.229 6.248 65,767 -0.01(-0.15%)
Oct 06, 2022 6.229 6.276 6.229 6.257 131,530 +0.03(+0.45%)
Oct 05, 2022 6.201 6.257 6.199 6.229 215,399 -0.04(-0.59%)
Oct 04, 2022 6.201 6.304 6.201 6.266 171,966 +0.07(+1.20%)
Oct 03, 2022 6.183 6.266 6.164 6.192 162,562 +0.01(+0.15%)
Sep 30, 2022 6.117 6.183 6.117 6.183 188,909 +0.04(+0.61%)
Sep 29, 2022 6.145 6.164 6.052 6.145 267,544 -0.05(-0.75%)
Sep 28, 2022 6.173 6.243 6.150 6.192 331,082 +0.05(+0.76%)
Sep 27, 2022 6.164 6.183 6.136 6.145 169,119 -0.02(-0.30%)
Sep 26, 2022 6.220 6.221 6.164 6.164 814,294 -0.08(-1.34%)
Sep 23, 2022 6.248 6.266 6.238 6.248 217,196 +0.01(+0.15%)
Sep 22, 2022 6.332 6.341 6.229 6.238 149,623 -0.11(-1.76%)
Sep 21, 2022 6.369 6.387 6.341 6.350 164,245 -0.01(-0.15%)
Sep 20, 2022 6.332 6.369 6.332 6.359 122,507 -0.01(-0.15%)
Sep 19, 2022 6.397 6.397 6.369 6.369 339,417 -0.03(-0.44%)
Sep 16, 2022 6.406 6.425 6.378 6.397 270,556 -0.04(-0.58%)
Sep 15, 2022 6.508 6.536 6.434 6.434 176,854 -0.09(-1.43%)
Sep 14, 2022 6.574 6.578 6.508 6.527 119,973 -0.04(-0.66%)
Sep 13, 2022 6.589 6.617 6.561 6.570 73,808 -0.07(-1.12%)
Sep 12, 2022 6.654 6.682 6.626 6.645 199,431 +0.01(+0.14%)
Sep 09, 2022 6.645 6.672 6.617 6.635 159,541 -0.01(-0.14%)
Sep 08, 2022 6.626 6.691 6.626 6.645 83,353 -0.01(-0.14%)
Sep 07, 2022 6.654 6.672 6.635 6.654 218,958 +0.00(+0.00%)
Sep 06, 2022 6.737 6.742 6.645 6.654 140,983 -0.10(-1.51%)
Sep 02, 2022 6.719 6.784 6.719 6.756 80,535 +0.04(+0.55%)
Sep 01, 2022 6.719 6.756 6.672 6.719 225,239 -0.06(-0.96%)
Aug 31, 2022 6.839 6.858 6.746 6.784 163,945 -0.06(-0.95%)
Aug 30, 2022 6.876 6.904 6.816 6.848 162,277 +0.00(+0.00%)
Aug 29, 2022 6.923 6.923 6.829 6.848 75,455 -0.09(-1.34%)
Aug 26, 2022 7.006 7.006 6.923 6.941 59,025 -0.05(-0.66%)
Aug 25, 2022 7.015 7.015 6.932 6.987 111,099 -0.03(-0.40%)
Aug 24, 2022 7.015 7.024 6.969 7.015 153,495 +0.03(+0.40%)
Aug 23, 2022 6.950 7.006 6.923 6.987 125,291 +0.05(+0.67%)
Aug 22, 2022 6.997 7.034 6.923 6.941 91,995 -0.06(-0.79%)
Aug 19, 2022 7.034 7.052 6.978 6.997 138,283 -0.08(-1.18%)
Aug 18, 2022 7.071 7.108 7.062 7.080 98,372 +0.00(+0.00%)
Aug 17, 2022 7.163 7.163 7.080 7.080 81,553 -0.08(-1.16%)
Aug 16, 2022 7.228 7.242 7.145 7.163 147,232 -0.10(-1.40%)
Aug 15, 2022 7.265 7.293 7.256 7.265 96,750 +0.00(+0.00%)
Aug 12, 2022 7.284 7.303 7.247 7.265 81,641 +0.02(+0.30%)
Aug 11, 2022 7.216 7.254 7.216 7.244 139,246 +0.03(+0.38%)
Aug 10, 2022 7.216 7.234 7.198 7.216 150,041 +0.05(+0.75%)
Aug 09, 2022 7.170 7.207 7.146 7.162 43,193 -0.01(-0.10%)
Aug 08, 2022 7.225 7.262 7.142 7.170 226,695 -0.01(-0.13%)
Aug 05, 2022 7.216 7.225 7.151 7.179 108,167 -0.08(-1.14%)
Aug 04, 2022 7.216 7.290 7.198 7.262 186,371 +0.06(+0.77%)
Aug 03, 2022 7.188 7.253 7.178 7.207 93,599 +0.04(+0.51%)
Aug 02, 2022 7.207 7.231 7.161 7.170 149,432 -0.04(-0.51%)
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.