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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2012 8.465 8.495 8.427 8.480 94,647 +0.03(+0.36%)
Jul 30, 2012 8.526 8.526 8.427 8.450 129,450 -0.08(-0.89%)
Jul 27, 2012 8.541 8.609 8.494 8.526 136,136 -0.01(-0.09%)
Jul 26, 2012 8.511 8.533 8.503 8.533 182,971 +0.04(+0.44%)
Jul 25, 2012 8.465 8.495 8.435 8.495 80,373 +0.02(+0.18%)
Jul 24, 2012 8.435 8.480 8.420 8.480 133,132 +0.02(+0.18%)
Jul 23, 2012 8.359 8.465 8.344 8.465 142,506 +0.07(+0.81%)
Jul 20, 2012 8.314 8.397 8.299 8.397 113,176 +0.07(+0.82%)
Jul 19, 2012 8.284 8.367 8.269 8.329 130,346 +0.02(+0.18%)
Jul 18, 2012 8.322 8.322 8.284 8.314 153,456 +0.01(+0.09%)
Jul 17, 2012 8.284 8.337 8.254 8.306 94,123 +0.03(+0.37%)
Jul 16, 2012 8.284 8.291 8.223 8.276 97,109 +0.03(+0.37%)
Jul 13, 2012 8.238 8.329 8.185 8.246 141,724 -0.02(-0.18%)
Jul 12, 2012 8.382 8.382 8.223 8.261 86,614 -0.06(-0.73%)
Jul 11, 2012 8.374 8.390 8.322 8.322 143,710 -0.05(-0.54%)
Jul 10, 2012 8.352 8.367 8.299 8.367 144,786 +0.03(+0.36%)
Jul 09, 2012 8.352 8.372 8.314 8.337 65,874 +0.02(+0.27%)
Jul 06, 2012 8.352 8.390 8.299 8.314 103,531 -0.07(-0.81%)
Jul 05, 2012 8.352 8.382 8.322 8.382 135,143 +0.05(+0.54%)
Jul 03, 2012 8.359 8.374 8.299 8.337 76,682 -0.02(-0.27%)
Jul 02, 2012 8.254 8.359 8.246 8.359 143,669 +0.11(+1.28%)
Jun 29, 2012 8.193 8.254 8.170 8.254 80,970 +0.09(+1.11%)
Jun 28, 2012 8.193 8.193 8.140 8.163 44,976 -0.03(-0.37%)
Jun 27, 2012 8.231 8.231 8.133 8.193 149,591 +0.08(+1.03%)
Jun 26, 2012 8.117 8.133 8.072 8.110 78,120 +0.02(+0.19%)
Jun 25, 2012 8.095 8.125 8.072 8.095 133,218 +0.01(+0.09%)
Jun 22, 2012 8.178 8.185 8.080 8.087 109,982 -0.07(-0.80%)
Jun 21, 2012 8.125 8.155 8.095 8.153 95,061 +0.07(+0.81%)
Jun 20, 2012 8.170 8.185 8.087 8.087 85,897 -0.06(-0.74%)
Jun 19, 2012 8.148 8.193 8.117 8.148 87,830 +0.00(+0.00%)
Jun 18, 2012 8.110 8.148 8.072 8.148 82,553 +0.06(+0.75%)
Jun 15, 2012 8.110 8.110 8.042 8.087 151,834 -0.07(-0.83%)
Jun 14, 2012 8.216 8.216 8.125 8.155 47,896 -0.04(-0.46%)
Jun 13, 2012 8.216 8.216 8.148 8.193 84,942 -0.05(-0.64%)
Jun 12, 2012 8.291 8.322 8.231 8.246 81,338 -0.02(-0.18%)
Jun 11, 2012 8.322 8.344 8.238 8.261 134,291 -0.05(-0.64%)
Jun 08, 2012 8.314 8.314 8.269 8.314 44,599 +0.02(+0.18%)
Jun 07, 2012 8.284 8.314 8.261 8.299 70,031 +0.00(+0.00%)
Jun 06, 2012 8.238 8.299 8.231 8.299 62,143 +0.05(+0.64%)
Jun 05, 2012 8.261 8.276 8.216 8.246 100,622 +0.01(+0.09%)
Jun 04, 2012 8.238 8.269 8.213 8.238 89,112 +0.02(+0.19%)
Jun 01, 2012 8.178 8.254 8.170 8.223 142,414 -0.01(-0.10%)
May 31, 2012 8.223 8.246 8.193 8.231 92,964 +0.01(+0.09%)
May 30, 2012 8.208 8.223 8.163 8.223 111,144 +0.04(+0.46%)
May 29, 2012 8.193 8.246 8.148 8.185 140,175 -0.04(-0.46%)
May 25, 2012 8.223 8.223 8.133 8.223 94,988 +0.01(+0.09%)
May 24, 2012 8.133 8.216 8.110 8.216 136,724 +0.06(+0.74%)
May 23, 2012 8.140 8.155 8.117 8.155 75,536 +0.02(+0.28%)
May 22, 2012 8.148 8.155 8.080 8.133 121,854 +0.00(+0.00%)
May 21, 2012 8.080 8.155 8.058 8.133 146,925 +0.05(+0.65%)
May 18, 2012 8.095 8.095 8.049 8.080 130,685 +0.02(+0.28%)
May 17, 2012 8.065 8.072 7.981 8.057 177,878 +0.01(+0.09%)
May 16, 2012 8.042 8.057 7.989 8.049 120,005 +0.02(+0.28%)
May 15, 2012 7.974 8.034 7.974 8.027 102,909 +0.04(+0.47%)
May 14, 2012 8.012 8.019 7.959 7.989 110,895 -0.04(-0.47%)
May 11, 2012 8.057 8.057 7.974 8.027 145,314 -0.03(-0.38%)
May 10, 2012 8.034 8.057 7.981 8.057 93,046 +0.04(+0.47%)
May 09, 2012 7.981 8.057 7.959 8.019 282,421 +0.05(+0.57%)
May 08, 2012 8.019 8.019 7.959 7.974 162,347 +0.01(+0.09%)
May 07, 2012 7.959 7.966 7.944 7.966 93,345 -0.02(-0.28%)
May 04, 2012 8.034 8.034 7.951 7.989 86,457 -0.02(-0.19%)
May 03, 2012 7.989 8.019 7.966 8.004 155,324 +0.01(+0.09%)
May 02, 2012 8.027 8.072 7.974 7.997 199,834 -0.06(-0.75%)
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.