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 (%)
Sep 30, 2002 6.946 6.991 6.938 6.991 78,325 +0.08(+1.20%)
Sep 27, 2002 6.931 6.954 6.908 6.908 202,032 -0.01(-0.11%)
Sep 26, 2002 6.923 6.954 6.916 6.916 71,842 -0.02(-0.22%)
Sep 25, 2002 6.938 6.969 6.908 6.931 94,070 -0.01(-0.11%)
Sep 24, 2002 6.984 6.999 6.938 6.938 58,612 +0.00(+0.00%)
Sep 23, 2002 6.969 6.976 6.923 6.938 63,639 -0.05(-0.65%)
Sep 20, 2002 6.954 6.991 6.946 6.984 49,218 +0.01(+0.11%)
Sep 19, 2002 6.954 6.984 6.938 6.976 46,307 -0.01(-0.11%)
Sep 18, 2002 6.961 6.984 6.923 6.984 69,196 +0.02(+0.33%)
Sep 17, 2002 6.916 6.991 6.908 6.961 119,076 +0.03(+0.44%)
Sep 16, 2002 6.901 6.954 6.893 6.931 66,153 +0.04(+0.55%)
Sep 13, 2002 6.901 6.938 6.893 6.893 80,575 -0.06(-0.87%)
Sep 12, 2002 6.938 6.976 6.923 6.954 44,058 -0.01(-0.11%)
Sep 11, 2002 6.961 6.976 6.931 6.961 72,239 -0.02(-0.22%)
Sep 10, 2002 6.961 6.991 6.954 6.976 98,833 +0.00(+0.00%)
Sep 09, 2002 6.969 6.984 6.938 6.976 81,236 +0.02(+0.33%)
Sep 06, 2002 6.946 6.991 6.946 6.954 42,205 -0.03(-0.43%)
Sep 05, 2002 6.961 6.991 6.938 6.984 113,916 +0.02(+0.33%)
Sep 04, 2002 6.946 6.961 6.931 6.961 47,630 +0.01(+0.11%)
Sep 03, 2002 6.886 6.954 6.870 6.954 100,818 +0.07(+0.99%)
Aug 30, 2002 6.855 6.886 6.855 6.886 68,667 +0.02(+0.33%)
Aug 29, 2002 6.878 6.878 6.848 6.863 71,710 +0.02(+0.22%)
Aug 28, 2002 6.810 6.848 6.810 6.848 32,282 +0.03(+0.44%)
Aug 27, 2002 6.878 6.878 6.795 6.817 128,337 -0.04(-0.55%)
Aug 26, 2002 6.848 6.870 6.817 6.855 109,682 +0.02(+0.22%)
Aug 23, 2002 6.825 6.855 6.825 6.840 23,815 +0.01(+0.11%)
Aug 22, 2002 6.817 6.840 6.817 6.833 51,996 +0.01(+0.11%)
Aug 21, 2002 6.825 6.840 6.817 6.825 73,298 -0.02(-0.22%)
Aug 20, 2002 6.825 6.855 6.825 6.840 50,409 -0.03(-0.44%)
Aug 16, 2002 6.795 6.916 6.795 6.870 73,430 +0.05(+0.78%)
Aug 15, 2002 6.855 6.901 6.817 6.817 33,606 -0.12(-1.74%)
Aug 14, 2002 6.908 6.946 6.893 6.938 60,993 +0.05(+0.66%)
Aug 13, 2002 6.886 6.954 6.878 6.893 103,067 -0.02(-0.33%)
Aug 12, 2002 6.886 6.931 6.870 6.916 67,608 +0.05(+0.66%)
Aug 07, 2002 6.833 6.870 6.833 6.870 105,316 +0.06(+0.89%)
Aug 06, 2002 6.817 6.848 6.802 6.810 118,282 -0.04(-0.55%)
Aug 05, 2002 6.787 6.863 6.787 6.848 119,341 +0.06(+0.89%)
Aug 02, 2002 6.817 6.825 6.765 6.787 132,307 -0.03(-0.44%)
Aug 01, 2002 6.780 6.817 6.749 6.817 62,184 +0.05(+0.78%)
Jul 31, 2002 6.681 6.780 6.681 6.765 127,676 +0.06(+0.90%)
Jul 30, 2002 6.749 6.749 6.674 6.704 53,981 -0.01(-0.11%)
Jul 29, 2002 6.727 6.727 6.651 6.712 69,064 -0.02(-0.22%)
Jul 26, 2002 6.742 6.749 6.704 6.727 38,898 -0.05(-0.78%)
Jul 25, 2002 6.666 6.780 6.621 6.780 97,245 +0.13(+1.93%)
Jul 24, 2002 6.674 6.674 6.530 6.651 248,340 -0.05(-0.79%)
Jul 23, 2002 6.742 6.765 6.704 6.704 69,593 -0.05(-0.67%)
Jul 22, 2002 6.825 6.833 6.749 6.749 148,845 -0.06(-0.89%)
Jul 19, 2002 6.833 6.840 6.810 6.810 75,944 -0.02(-0.33%)
Jul 17, 2002 6.810 6.863 6.802 6.833 76,870 +0.01(+0.11%)
Jul 12, 2002 6.749 6.825 6.742 6.825 95,393 +0.08(+1.23%)
Jul 11, 2002 6.795 6.817 6.727 6.742 94,070 -0.05(-0.78%)
Jul 10, 2002 6.810 6.855 6.727 6.795 114,445 -0.02(-0.22%)
Jul 09, 2002 6.802 6.840 6.802 6.810 73,827 +0.01(+0.11%)
Jul 08, 2002 6.848 6.848 6.802 6.802 138,525 -0.02(-0.33%)
Jul 05, 2002 6.833 6.833 6.802 6.825 58,744 -0.01(-0.11%)
Jul 04, 2002 6.863 6.870 6.810 6.833 46,439 +0.00(+0.00%)
Jul 03, 2002 6.863 6.870 6.810 6.833 46,439 +0.02(+0.33%)
Jul 02, 2002 6.802 6.870 6.802 6.810 79,119 +0.01(+0.11%)
Jul 01, 2002 6.734 6.795 6.727 6.802 168,823 +0.07(+1.01%)
Jun 28, 2002 6.704 6.742 6.651 6.734 98,304 +0.04(+0.56%)
Jun 27, 2002 6.697 6.704 6.681 6.697 42,602 +0.03(+0.45%)
Jun 26, 2002 6.666 6.727 6.666 6.666 100,421 +0.01(+0.11%)
Jun 25, 2002 6.697 6.719 6.651 6.659 73,298 -0.05(-0.79%)
Jun 21, 2002 6.644 6.712 6.636 6.712 56,892 +0.04(+0.57%)
Jun 20, 2002 6.636 6.681 6.636 6.674 54,510 +0.02(+0.23%)
Jun 19, 2002 6.621 6.659 6.621 6.659 75,018 -0.01(-0.11%)
Jun 18, 2002 6.644 6.681 6.621 6.666 49,747 +0.05(+0.68%)
Jun 17, 2002 6.697 6.697 6.621 6.621 56,495 -0.11(-1.57%)
Jun 14, 2002 6.719 6.727 6.659 6.727 77,399 -0.02(-0.34%)
Jun 12, 2002 6.697 6.749 6.697 6.749 49,350 +0.02(+0.34%)
Jun 11, 2002 6.704 6.727 6.697 6.727 41,015 +0.03(+0.45%)
Jun 10, 2002 6.621 6.697 6.621 6.697 65,624 +0.08(+1.14%)
Jun 07, 2002 6.636 6.666 6.621 6.621 50,276 +0.01(+0.11%)
Jun 06, 2002 6.651 6.651 6.613 6.613 84,147 -0.02(-0.23%)
Jun 05, 2002 6.636 6.651 6.613 6.629 61,258 -0.02(-0.23%)
May 31, 2002 6.606 6.659 6.576 6.644 195,020 +0.06(+0.92%)
May 28, 2002 6.583 6.629 6.568 6.583 53,187 +0.02(+0.23%)
May 27, 2002 6.576 6.591 6.560 6.568 38,104 +0.00(+0.00%)
May 24, 2002 6.576 6.591 6.560 6.568 38,104 +0.00(+0.00%)
May 23, 2002 6.538 6.583 6.538 6.568 38,501 +0.02(+0.23%)
May 22, 2002 6.576 6.583 6.545 6.553 57,553 -0.04(-0.57%)
May 21, 2002 6.560 6.629 6.545 6.591 65,888 +0.04(+0.58%)
May 20, 2002 6.591 6.629 6.530 6.553 84,808 -0.02(-0.34%)
May 17, 2002 6.568 6.576 6.538 6.576 57,024 -0.02(-0.34%)
May 16, 2002 6.545 6.613 6.545 6.598 58,876 -0.01(-0.11%)
May 15, 2002 6.568 6.606 6.560 6.606 42,602 +0.04(+0.58%)
May 14, 2002 6.598 6.598 6.553 6.568 66,153 -0.04(-0.57%)
May 13, 2002 6.568 6.629 6.560 6.606 59,141 +0.03(+0.46%)
May 10, 2002 6.576 6.606 6.560 6.576 87,322 -0.02(-0.34%)
May 09, 2002 6.598 6.629 6.560 6.598 106,110 -0.02(-0.23%)
May 08, 2002 6.613 6.613 6.576 6.613 71,445 +0.00(+0.00%)
May 07, 2002 6.613 6.636 6.606 6.613 53,584 -0.01(-0.11%)
May 06, 2002 6.598 6.644 6.598 6.621 66,153 +0.02(+0.34%)
May 03, 2002 6.598 6.606 6.568 6.598 21,830 +0.00(+0.00%)
May 02, 2002 6.598 6.621 6.560 6.598 95,128 -0.02(-0.23%)
May 01, 2002 6.613 6.636 6.583 6.613 35,590 -0.03(-0.46%)
Apr 30, 2002 6.606 6.644 6.576 6.644 177,556 +0.07(+1.03%)
Apr 29, 2002 6.485 6.583 6.485 6.576 63,772 +0.03(+0.46%)
Apr 26, 2002 6.568 6.598 6.538 6.545 71,048 +0.02(+0.35%)
Apr 25, 2002 6.530 6.560 6.508 6.523 52,393 +0.01(+0.12%)
Apr 24, 2002 6.447 6.515 6.440 6.515 96,848 +0.09(+1.41%)
Apr 23, 2002 6.440 6.462 6.424 6.424 73,033 -0.03(-0.47%)
Apr 22, 2002 6.462 6.470 6.440 6.455 63,375 +0.01(+0.12%)
Apr 19, 2002 6.455 6.455 6.424 6.447 61,390 +0.01(+0.12%)
Apr 18, 2002 6.485 6.485 6.424 6.440 56,230 +0.02(+0.24%)
Apr 17, 2002 6.432 6.447 6.424 6.424 56,362 -0.03(-0.47%)
Apr 16, 2002 6.470 6.500 6.432 6.455 160,488 +0.02(+0.35%)
Apr 15, 2002 6.409 6.455 6.409 6.432 65,888 -0.08(-1.28%)
Apr 12, 2002 6.447 6.515 6.447 6.515 56,098 +0.07(+1.06%)
Apr 11, 2002 6.432 6.492 6.432 6.447 82,824 -0.02(-0.23%)
Apr 10, 2002 6.447 6.477 6.432 6.462 78,325 -0.02(-0.23%)
Apr 09, 2002 6.485 6.492 6.447 6.477 58,876 -0.01(-0.12%)
Apr 08, 2002 6.515 6.538 6.470 6.485 62,052 -0.04(-0.58%)
Apr 05, 2002 6.477 6.538 6.477 6.523 54,510 +0.06(+0.94%)
Apr 04, 2002 6.560 6.606 6.462 6.462 82,956 -0.10(-1.50%)
Apr 03, 2002 6.545 6.568 6.500 6.560 55,701 +0.01(+0.12%)
Apr 02, 2002 6.462 6.553 6.462 6.553 118,811 +0.09(+1.40%)
Apr 01, 2002 6.311 6.477 6.311 6.462 1,693,530 +0.11(+1.66%)
Mar 29, 2002 6.409 6.409 6.311 6.356 101,876 +0.00(+0.00%)
Mar 28, 2002 6.409 6.409 6.311 6.356 101,876 -0.05(-0.83%)
Mar 27, 2002 6.409 6.462 6.387 6.409 102,670 -0.05(-0.70%)
Mar 26, 2002 6.349 6.462 6.349 6.455 106,374 +0.13(+2.03%)
Mar 25, 2002 6.349 6.356 6.228 6.326 167,368 -0.02(-0.36%)
Mar 22, 2002 6.319 6.424 6.319 6.349 138,657 +0.03(+0.48%)
Mar 21, 2002 6.349 6.372 6.281 6.319 230,478 -0.08(-1.18%)
Mar 20, 2002 6.477 6.485 6.394 6.394 169,220 -0.10(-1.51%)
Mar 19, 2002 6.515 6.606 6.492 6.492 82,427 -0.02(-0.35%)
Mar 18, 2002 6.485 6.515 6.477 6.515 101,347 +0.02(+0.23%)
Mar 15, 2002 6.470 6.508 6.470 6.500 112,064 +0.03(+0.47%)
Mar 14, 2002 6.455 6.508 6.424 6.470 173,983 -0.04(-0.58%)
Mar 13, 2002 6.621 6.651 6.470 6.508 149,242 -0.12(-1.82%)
Mar 12, 2002 6.576 6.681 6.576 6.629 92,747 +0.05(+0.80%)
Mar 11, 2002 6.545 6.651 6.545 6.576 143,817 -0.01(-0.11%)
Mar 08, 2002 6.757 6.757 6.576 6.583 130,587 -0.21(-3.11%)
Mar 07, 2002 6.833 6.833 6.765 6.795 64,301 -0.06(-0.88%)
Mar 06, 2002 6.833 6.863 6.833 6.855 6,813,815 +0.00(+0.00%)
Mar 05, 2002 6.840 6.870 6.833 6.855 67,608 +0.02(+0.22%)
Mar 04, 2002 6.863 6.870 6.825 6.840 55,039 -0.04(-0.55%)
Mar 01, 2002 6.863 6.901 6.863 6.878 26,726 +0.00(+0.00%)
Feb 28, 2002 6.870 6.893 6.848 6.878 179,408 +0.00(+0.00%)
Feb 27, 2002 6.855 6.878 6.848 6.878 53,584 +0.02(+0.33%)
Feb 26, 2002 6.848 6.870 6.817 6.855 64,036 +0.01(+0.11%)
Feb 25, 2002 6.802 6.870 6.802 6.848 113,254 +0.05(+0.67%)
Feb 22, 2002 6.817 6.863 6.802 6.802 118,017 -0.02(-0.22%)
Feb 21, 2002 6.817 6.863 6.817 6.817 49,085 -0.05(-0.77%)
Feb 20, 2002 6.833 6.870 6.810 6.870 64,962 +0.03(+0.44%)
Feb 19, 2002 6.802 6.840 6.802 6.840 59,405 +0.00(+0.00%)
Feb 18, 2002 6.817 6.840 6.817 6.840 42,999 +0.00(+0.00%)
Feb 15, 2002 6.817 6.840 6.817 6.840 42,999 +0.02(+0.33%)
Feb 14, 2002 6.833 6.848 6.802 6.817 76,870 +0.03(+0.45%)
Feb 13, 2002 6.787 6.833 6.780 6.787 59,141 -0.06(-0.88%)
Feb 12, 2002 6.901 6.931 6.848 6.848 114,445 -0.03(-0.44%)
Feb 11, 2002 6.817 6.901 6.817 6.878 63,242 +0.06(+0.89%)
Feb 08, 2002 6.802 6.855 6.802 6.817 78,590 +0.01(+0.11%)
Feb 07, 2002 6.772 6.810 6.772 6.810 45,778 +0.00(+0.00%)
Feb 06, 2002 6.772 6.810 6.772 6.810 53,187 +0.01(+0.11%)
Feb 05, 2002 6.810 6.825 6.787 6.802 60,861 -0.01(-0.11%)
Feb 04, 2002 6.810 6.840 6.780 6.810 68,138 -0.02(-0.22%)
Feb 01, 2002 6.742 6.825 6.742 6.825 98,701 +0.08(+1.12%)
Jan 31, 2002 6.719 6.757 6.712 6.749 107,036 +0.04(+0.56%)
Jan 30, 2002 6.704 6.742 6.704 6.712 88,116 +0.01(+0.11%)
Jan 29, 2002 6.734 6.749 6.704 6.704 42,470 +0.00(+0.00%)
Jan 28, 2002 6.689 6.727 6.681 6.704 64,036 +0.02(+0.23%)
Jan 25, 2002 6.772 6.772 6.689 6.689 73,165 -0.08(-1.12%)
Jan 24, 2002 6.765 6.780 6.749 6.765 34,399 +0.00(+0.00%)
Jan 23, 2002 6.727 6.780 6.727 6.765 59,405 +0.01(+0.11%)
Jan 22, 2002 6.817 6.817 6.742 6.757 51,732 -0.04(-0.56%)
Jan 21, 2002 6.772 6.833 6.757 6.795 77,796 +0.00(+0.00%)
Jan 18, 2002 6.772 6.833 6.757 6.795 77,796 +0.02(+0.22%)
Jan 17, 2002 6.689 6.780 6.689 6.780 50,805 +0.07(+1.01%)
Jan 16, 2002 6.704 6.742 6.674 6.712 95,128 -0.02(-0.22%)
Jan 15, 2002 6.697 6.727 6.674 6.727 102,538 -0.01(-0.11%)
Jan 14, 2002 6.681 6.810 6.681 6.734 75,679 +0.03(+0.45%)
Jan 11, 2002 6.765 6.765 6.666 6.704 64,433 -0.04(-0.56%)
Jan 10, 2002 6.757 6.810 6.734 6.742 46,969 +0.03(+0.45%)
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.