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 )

7.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2009 6.152 6.152 6.046 6.107 89,271 +0.02(+0.25%)
May 29, 2009 6.099 6.129 6.069 6.091 79,744 -0.01(-0.12%)
May 28, 2009 6.175 6.175 5.986 6.099 119,372 +0.05(+0.88%)
May 27, 2009 6.129 6.159 6.016 6.046 98,768 -0.03(-0.50%)
May 26, 2009 6.046 6.107 6.031 6.076 113,304 -0.02(-0.37%)
May 22, 2009 6.227 6.288 6.054 6.099 110,759 -0.17(-2.77%)
May 21, 2009 6.288 6.348 6.243 6.273 56,843 -0.11(-1.66%)
May 20, 2009 6.318 6.401 6.227 6.379 101,242 +0.06(+0.96%)
May 19, 2009 6.152 6.318 6.023 6.318 87,533 +0.16(+2.58%)
May 18, 2009 6.167 6.190 6.023 6.159 44,515 -0.04(-0.61%)
May 15, 2009 6.212 6.273 6.122 6.197 63,313 +0.10(+1.61%)
May 14, 2009 6.122 6.122 6.008 6.099 58,227 +0.00(+0.00%)
May 13, 2009 6.039 6.129 6.001 6.099 82,825 -0.05(-0.74%)
May 12, 2009 6.144 6.197 6.091 6.144 108,349 -0.03(-0.49%)
May 11, 2009 6.137 6.175 6.084 6.175 113,558 +0.03(+0.49%)
May 08, 2009 6.084 6.212 6.046 6.144 86,692 +0.04(+0.62%)
May 07, 2009 6.084 6.122 5.948 6.107 107,604 +0.14(+2.41%)
May 06, 2009 6.046 6.152 5.948 5.963 99,309 -0.08(-1.37%)
May 05, 2009 5.986 6.129 5.963 6.046 62,964 +0.08(+1.39%)
May 04, 2009 6.031 6.032 5.948 5.963 130,868 +0.02(+0.25%)
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.