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: 6:30 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 8.744 81,150 -0.02(-0.17%)
Sep 27, 2012 8.737 8.759 8.691 8.759 73,335 +0.05(+0.52%)
Sep 26, 2012 8.517 8.752 8.517 8.714 135,865 +0.13(+1.50%)
Sep 25, 2012 8.601 8.646 8.578 8.585 115,786 -0.05(-0.53%)
Sep 24, 2012 8.684 8.684 8.593 8.631 81,799 -0.05(-0.52%)
Sep 21, 2012 8.533 8.676 8.533 8.676 138,672 +0.17(+1.95%)
Sep 20, 2012 8.548 8.555 8.465 8.510 51,872 -0.03(-0.35%)
Sep 19, 2012 8.540 8.542 8.495 8.540 94,613 +0.02(+0.18%)
Sep 18, 2012 8.465 8.525 8.427 8.525 110,504 +0.03(+0.36%)
Sep 17, 2012 8.495 8.510 8.389 8.495 122,952 -0.03(-0.35%)
Sep 14, 2012 8.487 8.525 8.449 8.525 81,378 +0.00(+0.00%)
Sep 13, 2012 8.449 8.540 8.427 8.525 175,613 +0.05(+0.53%)
Sep 12, 2012 8.465 8.502 8.449 8.480 112,817 -0.03(-0.36%)
Sep 11, 2012 8.487 8.517 8.449 8.510 143,147 +0.07(+0.81%)
Sep 10, 2012 8.434 8.480 8.412 8.442 95,854 -0.01(-0.09%)
Sep 07, 2012 8.427 8.493 8.427 8.449 123,012 +0.00(+0.00%)
Sep 06, 2012 8.472 8.472 8.427 8.449 108,898 +0.00(+0.00%)
Sep 05, 2012 8.449 8.472 8.419 8.449 109,382 -0.02(-0.18%)
Sep 04, 2012 8.525 8.525 8.449 8.465 151,110 -0.06(-0.71%)
Aug 31, 2012 8.525 8.525 8.487 8.525 118,175 +0.00(+0.00%)
Aug 30, 2012 8.525 8.533 8.457 8.525 66,485 +0.00(+0.00%)
Aug 29, 2012 8.427 8.525 8.427 8.525 103,363 +0.04(+0.45%)
Aug 27, 2012 8.434 8.525 8.434 8.487 123,896 +0.03(+0.36%)
Aug 24, 2012 8.427 8.472 8.412 8.457 89,800 +0.05(+0.63%)
Aug 23, 2012 8.434 8.465 8.389 8.404 123,909 +0.00(+0.00%)
Aug 22, 2012 8.427 8.480 8.374 8.404 242,803 -0.05(-0.63%)
Aug 21, 2012 8.517 8.517 8.427 8.457 144,885 -0.02(-0.27%)
Aug 20, 2012 8.510 8.548 8.427 8.480 134,562 -0.03(-0.36%)
Aug 17, 2012 8.510 8.578 8.480 8.510 187,071 -0.02(-0.27%)
Aug 16, 2012 8.540 8.540 8.472 8.533 143,172 +0.03(+0.36%)
Aug 15, 2012 8.517 8.517 8.437 8.502 146,493 +0.06(+0.72%)
Aug 14, 2012 8.419 8.442 8.359 8.442 153,830 +0.04(+0.45%)
Aug 13, 2012 8.434 8.434 8.328 8.404 119,462 -0.05(-0.63%)
Aug 10, 2012 8.472 8.487 8.427 8.457 153,752 -0.02(-0.18%)
Aug 09, 2012 8.502 8.517 8.434 8.472 156,905 -0.02(-0.27%)
Aug 08, 2012 8.480 8.525 8.457 8.495 133,227 +0.03(+0.36%)
Aug 07, 2012 8.517 8.533 8.449 8.465 136,584 -0.03(-0.35%)
Aug 06, 2012 8.449 8.495 8.449 8.495 134,285 +0.07(+0.81%)
Aug 03, 2012 8.465 8.487 8.419 8.427 164,930 -0.02(-0.18%)
Aug 02, 2012 8.502 8.525 8.434 8.442 152,824 -0.09(-1.06%)
Aug 01, 2012 8.525 8.563 8.457 8.533 115,257 +0.05(+0.62%)
Jul 31, 2012 8.465 8.495 8.427 8.480 94,654 +0.03(+0.36%)
Jul 30, 2012 8.525 8.525 8.427 8.449 129,460 -0.08(-0.89%)
Jul 27, 2012 8.540 8.608 8.493 8.525 136,146 -0.01(-0.09%)
Jul 26, 2012 8.510 8.533 8.502 8.533 182,985 +0.04(+0.44%)
Jul 25, 2012 8.465 8.495 8.434 8.495 80,379 +0.02(+0.18%)
Jul 24, 2012 8.434 8.480 8.419 8.480 133,142 +0.02(+0.18%)
Jul 23, 2012 8.359 8.465 8.344 8.465 142,517 +0.07(+0.81%)
Jul 20, 2012 8.313 8.396 8.298 8.396 113,185 +0.07(+0.82%)
Jul 19, 2012 8.283 8.366 8.268 8.328 130,356 +0.02(+0.18%)
Jul 18, 2012 8.321 8.321 8.283 8.313 153,467 +0.01(+0.09%)
Jul 17, 2012 8.283 8.336 8.253 8.306 94,130 +0.03(+0.37%)
Jul 16, 2012 8.283 8.291 8.223 8.276 97,116 +0.03(+0.37%)
Jul 13, 2012 8.238 8.328 8.185 8.245 141,735 -0.02(-0.18%)
Jul 12, 2012 8.381 8.381 8.223 8.260 86,621 -0.06(-0.73%)
Jul 11, 2012 8.374 8.389 8.321 8.321 143,721 -0.05(-0.54%)
Jul 10, 2012 8.351 8.366 8.298 8.366 144,797 +0.03(+0.36%)
Jul 09, 2012 8.351 8.371 8.313 8.336 65,879 +0.02(+0.27%)
Jul 06, 2012 8.351 8.389 8.298 8.313 103,539 -0.07(-0.81%)
Jul 05, 2012 8.351 8.381 8.321 8.381 135,153 +0.05(+0.54%)
Jul 03, 2012 8.359 8.374 8.298 8.336 76,688 -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.