Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.090 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.840	6.938	6.772	6.885	185,643	-0.04(-0.55%)
Jul 28, 2011	6.809	6.923	6.787	6.923	250,318	+0.06(+0.92%)
Jul 27, 2011	6.938	6.991	6.847	6.860	213,291	-0.12(-1.66%)
Jul 26, 2011	7.119	7.119	6.968	6.976	184,394	-0.13(-1.81%)
Jul 25, 2011	7.104	7.127	7.074	7.104	171,330	-0.02(-0.32%)
Jul 22, 2011	7.142	7.165	7.119	7.127	156,650	-0.06(-0.84%)
Jul 21, 2011	7.180	7.248	7.157	7.187	116,558	+0.05(+0.63%)
Jul 20, 2011	7.127	7.172	7.104	7.142	113,414	+0.05(+0.64%)
Jul 19, 2011	7.059	7.172	7.059	7.097	103,915	+0.04(+0.54%)
Jul 18, 2011	7.172	7.195	7.044	7.059	190,015	-0.09(-1.27%)
Jul 15, 2011	7.255	7.263	7.142	7.149	93,229	-0.11(-1.46%)
Jul 14, 2011	7.263	7.263	7.210	7.255	78,235	+0.02(+0.21%)
Jul 13, 2011	7.270	7.323	7.240	7.240	104,044	-0.07(-0.93%)
Jul 12, 2011	7.369	7.399	7.286	7.308	107,516	-0.04(-0.51%)
Jul 11, 2011	7.391	7.391	7.301	7.346	49,708	-0.04(-0.51%)
Jul 08, 2011	7.270	7.384	7.260	7.384	63,498	+0.10(+1.35%)
Jul 07, 2011	7.218	7.311	7.218	7.286	115,590	+0.06(+0.84%)
Jul 06, 2011	7.210	7.278	7.195	7.225	82,551	+0.05(+0.63%)
Jul 05, 2011	7.195	7.278	7.172	7.180	103,534	-0.03(-0.42%)
Jul 01, 2011	7.240	7.278	7.180	7.210	61,920	-0.01(-0.10%)
Jun 30, 2011	7.195	7.301	7.119	7.217	106,118	+0.08(+1.06%)
Jun 29, 2011	7.308	7.331	7.142	7.142	110,721	-0.14(-1.87%)
Jun 28, 2011	7.286	7.323	7.240	7.278	117,543	+0.03(+0.40%)
Jun 27, 2011	7.187	7.255	7.157	7.249	89,464	+0.04(+0.54%)
Jun 24, 2011	7.278	7.286	7.157	7.210	129,787	-0.05(-0.62%)
Jun 23, 2011	7.187	7.255	7.157	7.255	86,957	+0.08(+1.05%)
Jun 22, 2011	7.202	7.233	7.165	7.180	60,692	-0.02(-0.21%)
Jun 21, 2011	7.074	7.195	7.066	7.195	78,106	+0.15(+2.15%)
Jun 20, 2011	7.097	7.104	7.021	7.044	86,385	+0.01(+0.11%)
Jun 17, 2011	7.104	7.104	7.013	7.036	128,462	-0.06(-0.85%)
Jun 16, 2011	7.104	7.127	7.051	7.097	76,710	+0.02(+0.22%)
Jun 15, 2011	7.119	7.157	7.066	7.081	77,330	-0.06(-0.86%)
Jun 14, 2011	7.187	7.202	7.066	7.142	83,685	-0.02(-0.21%)
Jun 13, 2011	7.119	7.218	7.116	7.157	104,702	-0.05(-0.73%)
Jun 10, 2011	7.210	7.233	7.142	7.210	142,463	+0.03(+0.42%)
Jun 09, 2011	7.323	7.323	7.172	7.180	152,934	-0.16(-2.14%)
Jun 08, 2011	7.331	7.346	7.263	7.337	65,069	+0.02(+0.29%)
Jun 07, 2011	7.263	7.376	7.240	7.316	125,089	+0.05(+0.62%)
Jun 06, 2011	7.240	7.270	7.218	7.270	163,848	+0.05(+0.73%)
Jun 03, 2011	7.157	7.218	7.157	7.218	77,740	+0.14(+1.92%)
May 24, 2011	7.097	7.104	7.051	7.081	81,048	+0.00(+0.00%)
May 23, 2011	7.081	7.089	7.021	7.081	141,437	+0.02(+0.32%)
May 20, 2011	7.006	7.142	7.006	7.059	165,912	+0.05(+0.65%)
May 19, 2011	7.051	7.097	7.013	7.013	107,104	-0.06(-0.85%)
May 18, 2011	7.149	7.157	7.021	7.074	171,857	-0.06(-0.85%)
May 17, 2011	7.134	7.149	7.097	7.134	69,295	-0.02(-0.32%)
May 16, 2011	7.127	7.165	7.081	7.157	53,444	+0.00(+0.00%)
May 13, 2011	7.081	7.157	7.006	7.157	122,501	+0.11(+1.50%)
May 12, 2011	7.104	7.127	7.021	7.051	110,509	-0.08(-1.17%)
May 11, 2011	7.044	7.134	7.029	7.134	93,737	+0.11(+1.61%)
May 10, 2011	6.998	7.036	6.951	7.021	125,156	+0.02(+0.35%)
May 09, 2011	6.983	6.997	6.923	6.997	86,891	+0.02(+0.30%)
May 06, 2011	6.953	7.029	6.930	6.976	32,895	+0.02(+0.33%)
May 05, 2011	6.938	6.976	6.923	6.953	80,234	+0.02(+0.22%)
May 04, 2011	6.893	6.945	6.893	6.938	60,367	+0.05(+0.77%)
May 03, 2011	6.923	6.968	6.870	6.885	91,556	+0.01(+0.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices