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 (%)
Jul 31, 2008 6.356 6.356 6.235 6.235 78,893 -0.05(-0.84%)
Jul 30, 2008 6.326 6.372 6.288 6.288 106,124 -0.08(-1.19%)
Jul 29, 2008 6.387 6.417 6.337 6.364 95,405 -0.01(-0.12%)
Jul 28, 2008 6.349 6.394 6.334 6.372 49,735 +0.03(+0.48%)
Jul 25, 2008 6.319 6.372 6.273 6.341 67,864 +0.05(+0.84%)
Jul 24, 2008 6.266 6.349 6.243 6.288 134,267 +0.00(+0.00%)
Jul 23, 2008 6.372 6.394 6.281 6.288 103,345 -0.09(-1.42%)
Jul 22, 2008 6.334 6.394 6.281 6.379 71,627 +0.09(+1.44%)
Jul 21, 2008 6.341 6.356 6.281 6.288 80,799 -0.01(-0.14%)
Jul 18, 2008 6.349 6.349 6.258 6.297 88,244 -0.02(-0.34%)
Jul 17, 2008 6.235 6.349 6.213 6.319 110,595 +0.05(+0.72%)
Jul 16, 2008 6.190 6.279 6.160 6.273 65,801 +0.03(+0.48%)
Jul 15, 2008 6.281 6.304 6.145 6.243 151,212 -0.08(-1.20%)
Jul 14, 2008 6.356 6.470 6.319 6.319 126,392 -0.11(-1.65%)
Jul 11, 2008 6.500 6.515 6.402 6.424 88,311 -0.11(-1.73%)
Jul 10, 2008 6.583 6.606 6.508 6.538 97,622 -0.09(-1.37%)
Jul 09, 2008 6.515 6.629 6.485 6.629 101,285 +0.13(+1.98%)
Jul 08, 2008 6.492 6.530 6.462 6.500 52,860 -0.01(-0.12%)
Jul 07, 2008 6.477 6.530 6.462 6.508 77,621 +0.02(+0.23%)
Jul 04, 2008 6.508 6.548 6.492 6.492 61,528 +0.00(+0.00%)
Jul 03, 2008 6.508 6.548 6.492 6.492 61,528 -0.05(-0.81%)
Jul 02, 2008 6.477 6.568 6.477 6.545 47,019 +0.00(+0.00%)
Jul 01, 2008 6.530 6.545 6.447 6.545 86,022 +0.08(+1.29%)
Jun 30, 2008 6.462 6.477 6.402 6.462 110,608 +0.01(+0.12%)
Jun 27, 2008 6.432 6.462 6.372 6.455 93,224 +0.02(+0.35%)
Jun 26, 2008 6.462 6.462 6.379 6.432 60,422 +0.04(+0.59%)
Jun 25, 2008 6.356 6.500 6.349 6.394 252,559 -0.05(-0.70%)
Jun 24, 2008 6.334 6.447 6.334 6.440 85,429 +0.08(+1.19%)
Jun 23, 2008 6.424 6.440 6.349 6.364 62,537 -0.08(-1.17%)
Jun 20, 2008 6.440 6.470 6.432 6.440 35,998 -0.02(-0.23%)
Jun 19, 2008 6.432 6.500 6.432 6.455 31,078 -0.04(-0.58%)
Jun 18, 2008 6.508 6.515 6.455 6.492 107,981 -0.04(-0.58%)
Jun 17, 2008 6.545 6.598 6.523 6.530 62,902 -0.05(-0.80%)
Jun 16, 2008 6.545 6.666 6.523 6.583 104,211 +0.08(+1.16%)
Jun 13, 2008 6.712 6.712 6.500 6.508 68,824 -0.05(-0.69%)
Jun 12, 2008 6.560 6.636 6.538 6.553 91,413 -0.11(-1.70%)
Jun 11, 2008 6.810 6.810 6.644 6.666 169,646 -0.11(-1.56%)
Jun 10, 2008 6.795 6.833 6.734 6.772 42,733 -0.05(-0.67%)
Jun 09, 2008 6.802 6.878 6.802 6.817 52,576 -0.02(-0.33%)
Jun 06, 2008 6.923 6.923 6.802 6.840 79,707 -0.06(-0.88%)
Jun 05, 2008 6.878 6.923 6.870 6.901 66,766 +0.02(+0.33%)
Jun 04, 2008 6.886 6.923 6.878 6.878 91,727 -0.03(-0.44%)
Jun 03, 2008 6.893 6.946 6.863 6.908 85,086 -0.02(-0.33%)
Jun 02, 2008 7.022 7.022 6.908 6.931 69,675 -0.01(-0.11%)
May 30, 2008 6.893 6.938 6.878 6.938 43,798 +0.00(+0.00%)
May 29, 2008 6.886 6.938 6.868 6.938 65,775 +0.06(+0.88%)
May 28, 2008 6.954 6.954 6.878 6.878 116,831 -0.04(-0.55%)
May 27, 2008 6.916 7.006 6.898 6.916 108,583 +0.00(+0.00%)
May 26, 2008 6.893 6.961 6.870 6.916 0 +0.00(+0.00%)
May 23, 2008 6.893 6.961 6.870 6.916 93,328 +0.02(+0.33%)
May 22, 2008 6.931 6.991 6.893 6.893 32,387 -0.02(-0.33%)
May 21, 2008 6.886 6.954 6.886 6.916 51,910 +0.02(+0.33%)
May 20, 2008 6.863 6.931 6.863 6.893 50,651 -0.02(-0.22%)
May 19, 2008 6.848 6.916 6.840 6.908 58,105 +0.07(+0.99%)
May 16, 2008 6.878 6.901 6.840 6.840 29,902 -0.07(-0.98%)
May 15, 2008 6.878 6.923 6.855 6.908 111,708 +0.00(+0.00%)
May 14, 2008 6.901 6.954 6.893 6.908 58,100 -0.02(-0.22%)
May 13, 2008 7.022 7.037 6.878 6.923 95,873 -0.04(-0.54%)
May 12, 2008 6.855 7.059 6.833 6.961 82,236 +0.12(+1.77%)
May 09, 2008 6.833 6.878 6.825 6.840 46,139 +0.02(+0.33%)
May 08, 2008 6.870 6.870 6.810 6.817 43,034 -0.02(-0.22%)
May 07, 2008 6.795 6.870 6.795 6.833 85,065 -0.01(-0.11%)
May 06, 2008 6.795 6.855 6.795 6.840 108,695 +0.03(+0.44%)
May 05, 2008 6.795 6.840 6.765 6.810 65,285 +0.02(+0.33%)
May 02, 2008 6.772 6.817 6.759 6.787 48,088 +0.02(+0.34%)
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.