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 (%)
Aug 31, 2009 6.832 6.877 6.719 6.779 96,017 +0.01(+0.11%)
Aug 28, 2009 6.938 6.938 6.734 6.772 124,008 +0.02(+0.34%)
Aug 27, 2009 6.666 6.764 6.658 6.749 129,066 +0.01(+0.19%)
Aug 26, 2009 6.696 6.764 6.658 6.736 152,053 -0.01(-0.08%)
Aug 25, 2009 6.688 6.756 6.682 6.741 97,073 +0.02(+0.22%)
Aug 24, 2009 6.764 6.787 6.651 6.726 139,511 +0.01(+0.11%)
Aug 21, 2009 6.696 6.787 6.688 6.719 66,206 -0.01(-0.11%)
Aug 20, 2009 6.620 6.726 6.575 6.726 97,432 +0.13(+1.95%)
Aug 19, 2009 6.515 6.688 6.515 6.598 135,995 -0.05(-0.68%)
Aug 18, 2009 6.575 6.651 6.537 6.643 100,609 +0.14(+2.09%)
Aug 17, 2009 6.545 6.560 6.469 6.507 64,226 +0.02(+0.35%)
Aug 14, 2009 6.500 6.596 6.416 6.484 78,097 -0.01(-0.12%)
Aug 13, 2009 6.424 6.492 6.386 6.492 64,235 +0.11(+1.78%)
Aug 12, 2009 6.620 6.666 6.371 6.379 287,703 -0.23(-3.54%)
Aug 11, 2009 6.575 6.643 6.568 6.613 55,856 +0.00(+0.00%)
Aug 10, 2009 6.696 6.726 6.568 6.613 118,063 -0.04(-0.57%)
Aug 07, 2009 6.711 6.711 6.522 6.651 61,690 +0.13(+1.97%)
Aug 06, 2009 6.500 6.560 6.500 6.522 80,435 -0.01(-0.12%)
Aug 05, 2009 6.545 6.651 6.462 6.530 170,395 -0.09(-1.37%)
Aug 04, 2009 6.628 6.638 6.462 6.620 112,147 -0.01(-0.11%)
Aug 03, 2009 6.651 6.651 6.492 6.628 134,590 +0.06(+0.92%)
Jul 31, 2009 6.560 6.575 6.515 6.568 106,462 +0.06(+0.93%)
Jul 30, 2009 6.492 6.557 6.462 6.507 131,718 +0.02(+0.23%)
Jul 29, 2009 6.613 6.613 6.416 6.492 120,575 +0.00(+0.00%)
Jul 28, 2009 6.424 6.492 6.379 6.492 131,607 +0.08(+1.18%)
Jul 27, 2009 6.371 6.515 6.311 6.416 172,677 +0.04(+0.59%)
Jul 24, 2009 6.492 6.492 6.273 6.379 1,720 -0.08(-1.17%)
Jul 23, 2009 6.409 6.515 6.409 6.454 99,998 +0.01(+0.12%)
Jul 22, 2009 6.424 6.536 6.348 6.447 139,343 +0.06(+0.95%)
Jul 21, 2009 6.295 6.386 6.295 6.386 88,938 +0.05(+0.84%)
Jul 20, 2009 6.409 6.454 6.273 6.333 173,408 -0.01(-0.12%)
Jul 17, 2009 6.273 6.364 6.235 6.341 110,947 -0.03(-0.47%)
Jul 16, 2009 6.303 6.462 6.303 6.371 89,808 -0.02(-0.24%)
Jul 15, 2009 6.273 6.447 6.273 6.386 102,401 +0.30(+4.97%)
Jul 14, 2009 6.250 6.364 6.084 6.084 55,264 -0.20(-3.25%)
Jul 13, 2009 6.295 6.356 6.233 6.288 45,808 +0.13(+2.09%)
Jul 10, 2009 6.364 6.424 6.159 6.159 87,452 -0.28(-4.34%)
Jul 09, 2009 6.371 6.477 6.275 6.439 108,877 +0.12(+1.91%)
Jul 08, 2009 6.122 6.318 6.122 6.318 97,270 +0.17(+2.70%)
Jul 07, 2009 6.190 6.212 6.084 6.152 72,225 +0.03(+0.49%)
Jul 06, 2009 6.061 6.159 5.993 6.122 134,636 +0.06(+1.00%)
Jul 02, 2009 6.107 6.107 6.046 6.061 63,141 -0.03(-0.46%)
Jul 01, 2009 6.122 6.122 6.008 6.089 93,500 +0.07(+1.22%)
Jun 30, 2009 6.122 6.159 6.008 6.016 117,979 -0.03(-0.50%)
Jun 29, 2009 6.364 6.364 6.046 6.046 134,760 -0.11(-1.84%)
Jun 26, 2009 6.235 6.265 6.144 6.159 78,134 -0.05(-0.73%)
Jun 25, 2009 6.137 6.273 6.122 6.205 105,771 -0.02(-0.36%)
Jun 24, 2009 6.107 6.265 6.107 6.227 101,053 +0.10(+1.60%)
Jun 23, 2009 6.061 6.137 6.023 6.129 58,982 +0.08(+1.25%)
Jun 22, 2009 6.152 6.152 5.834 6.054 152,192 -0.07(-1.11%)
Jun 19, 2009 6.152 6.152 6.046 6.122 63,726 +0.03(+0.50%)
Jun 18, 2009 6.273 6.311 6.076 6.091 171,617 -0.11(-1.83%)
Jun 17, 2009 6.159 6.280 6.159 6.205 76,817 +0.00(+0.00%)
Jun 16, 2009 6.054 6.243 6.054 6.205 40,229 +0.08(+1.23%)
Jun 15, 2009 6.303 6.303 6.084 6.129 106,556 -0.07(-1.10%)
Jun 12, 2009 6.243 6.379 6.046 6.197 87,847 -0.08(-1.20%)
Jun 11, 2009 6.303 6.341 6.235 6.273 68,607 -0.13(-2.01%)
Jun 10, 2009 6.719 6.779 6.371 6.401 88,059 -0.06(-0.94%)
Jun 09, 2009 6.432 6.605 6.432 6.462 104,837 +0.03(+0.47%)
Jun 08, 2009 6.295 6.477 6.295 6.432 68,728 +0.11(+1.67%)
Jun 05, 2009 6.303 6.364 6.273 6.326 79,386 +0.01(+0.08%)
Jun 04, 2009 6.273 6.394 6.212 6.320 109,705 +0.06(+0.88%)
Jun 03, 2009 6.243 6.265 6.159 6.265 97,343 +0.04(+0.61%)
Jun 02, 2009 6.137 6.227 6.084 6.227 98,846 +0.12(+1.98%)
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.