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 28, 2012 8.805 8.805 8.684 8.745 81,143 -0.02(-0.17%)
Sep 27, 2012 8.737 8.760 8.692 8.760 73,329 +0.05(+0.52%)
Sep 26, 2012 8.518 8.752 8.518 8.715 135,855 +0.13(+1.50%)
Sep 25, 2012 8.601 8.647 8.579 8.586 115,777 -0.05(-0.53%)
Sep 24, 2012 8.684 8.684 8.594 8.631 81,793 -0.05(-0.52%)
Sep 21, 2012 8.533 8.677 8.533 8.677 138,661 +0.17(+1.95%)
Sep 20, 2012 8.548 8.556 8.465 8.511 51,868 -0.03(-0.35%)
Sep 19, 2012 8.541 8.542 8.495 8.541 94,606 +0.02(+0.18%)
Sep 18, 2012 8.465 8.526 8.427 8.526 110,496 +0.03(+0.36%)
Sep 17, 2012 8.495 8.511 8.390 8.495 122,943 -0.03(-0.35%)
Sep 14, 2012 8.488 8.526 8.450 8.526 81,372 +0.00(+0.00%)
Sep 13, 2012 8.450 8.541 8.427 8.526 175,600 +0.05(+0.53%)
Sep 12, 2012 8.465 8.503 8.450 8.480 112,809 -0.03(-0.36%)
Sep 11, 2012 8.488 8.518 8.450 8.511 143,136 +0.07(+0.81%)
Sep 10, 2012 8.435 8.480 8.412 8.442 95,847 -0.01(-0.09%)
Sep 07, 2012 8.427 8.494 8.427 8.450 123,003 +0.00(+0.00%)
Sep 06, 2012 8.473 8.473 8.427 8.450 108,890 +0.00(+0.00%)
Sep 05, 2012 8.450 8.473 8.420 8.450 109,374 -0.02(-0.18%)
Sep 04, 2012 8.526 8.526 8.450 8.465 151,098 -0.06(-0.71%)
Aug 31, 2012 8.526 8.526 8.488 8.526 118,166 +0.00(+0.00%)
Aug 30, 2012 8.526 8.533 8.458 8.526 66,480 +0.00(+0.00%)
Aug 29, 2012 8.427 8.526 8.427 8.526 103,355 +0.04(+0.45%)
Aug 27, 2012 8.435 8.526 8.435 8.488 123,887 +0.03(+0.36%)
Aug 24, 2012 8.427 8.473 8.412 8.458 89,794 +0.05(+0.63%)
Aug 23, 2012 8.435 8.465 8.390 8.405 123,900 +0.00(+0.00%)
Aug 22, 2012 8.427 8.480 8.374 8.405 242,784 -0.05(-0.63%)
Aug 21, 2012 8.518 8.518 8.427 8.458 144,874 -0.02(-0.27%)
Aug 20, 2012 8.511 8.548 8.427 8.480 134,552 -0.03(-0.36%)
Aug 17, 2012 8.511 8.579 8.480 8.511 187,057 -0.02(-0.27%)
Aug 16, 2012 8.541 8.541 8.473 8.533 143,161 +0.03(+0.36%)
Aug 15, 2012 8.518 8.518 8.438 8.503 146,482 +0.06(+0.72%)
Aug 14, 2012 8.420 8.442 8.359 8.442 153,818 +0.04(+0.45%)
Aug 13, 2012 8.435 8.435 8.329 8.405 119,453 -0.05(-0.63%)
Aug 10, 2012 8.473 8.488 8.427 8.458 153,740 -0.02(-0.18%)
Aug 09, 2012 8.503 8.518 8.435 8.473 156,893 -0.02(-0.27%)
Aug 08, 2012 8.480 8.526 8.458 8.495 133,217 +0.03(+0.36%)
Aug 07, 2012 8.518 8.533 8.450 8.465 136,574 -0.03(-0.36%)
Aug 06, 2012 8.450 8.495 8.450 8.495 134,275 +0.07(+0.81%)
Aug 03, 2012 8.465 8.488 8.420 8.427 164,918 -0.02(-0.18%)
Aug 02, 2012 8.503 8.526 8.435 8.442 152,813 -0.09(-1.06%)
Aug 01, 2012 8.526 8.563 8.458 8.533 115,248 +0.05(+0.62%)
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%)
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.