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 (%)
May 31, 2016 8.056 8.087 7.996 8.026 107,208 -0.04(-0.47%)
May 27, 2016 8.124 8.064 8.064 8.064 143,034 -0.04(-0.47%)
May 26, 2016 8.049 8.124 8.034 8.102 218,103 +0.05(+0.66%)
May 25, 2016 8.094 8.102 8.026 8.049 274,487 +0.00(+0.00%)
May 24, 2016 8.124 8.140 8.049 8.049 125,509 -0.03(-0.37%)
May 23, 2016 8.124 8.147 8.079 8.079 148,128 +0.00(+0.00%)
May 20, 2016 8.124 8.160 8.079 8.079 182,557 -0.02(-0.28%)
May 19, 2016 8.253 8.253 8.087 8.102 241,993 -0.17(-2.10%)
May 18, 2016 8.351 8.359 8.276 8.276 158,544 -0.06(-0.73%)
May 17, 2016 8.321 8.359 8.298 8.336 108,199 +0.06(+0.73%)
May 16, 2016 8.313 8.336 8.276 8.276 96,101 -0.04(-0.45%)
May 13, 2016 8.291 8.359 8.253 8.313 213,574 +0.08(+0.92%)
May 12, 2016 8.276 8.328 8.238 8.238 203,790 -0.08(-0.91%)
May 11, 2016 8.260 8.344 8.230 8.313 305,689 +0.10(+1.20%)
May 10, 2016 8.298 8.298 8.215 8.215 75,359 -0.10(-1.18%)
May 09, 2016 8.245 8.313 8.215 8.313 125,988 +0.08(+1.01%)
May 06, 2016 8.208 8.233 8.192 8.230 84,849 +0.02(+0.28%)
May 05, 2016 8.170 8.230 8.170 8.208 83,329 +0.04(+0.46%)
May 04, 2016 8.223 8.238 8.155 8.170 43,136 -0.05(-0.64%)
May 03, 2016 8.147 8.260 8.147 8.223 154,449 +0.08(+0.93%)
May 02, 2016 8.200 8.215 8.147 8.147 194,918 +0.00(+0.00%)
Apr 29, 2016 8.140 8.155 8.102 8.147 118,041 +0.02(+0.19%)
Apr 28, 2016 8.087 8.155 8.087 8.132 94,518 +0.04(+0.47%)
Apr 27, 2016 8.034 8.102 8.026 8.094 308,932 +0.02(+0.19%)
Apr 26, 2016 8.124 8.124 8.074 8.079 153,856 -0.02(-0.19%)
Apr 25, 2016 8.140 8.162 8.087 8.094 143,656 -0.08(-1.02%)
Apr 22, 2016 8.162 8.177 8.109 8.177 109,688 +0.04(+0.46%)
Apr 21, 2016 8.170 8.192 8.140 8.140 129,497 -0.08(-0.92%)
Apr 20, 2016 8.223 8.223 8.132 8.215 265,200 +0.04(+0.46%)
Apr 19, 2016 8.268 8.268 8.177 8.177 247,438 -0.06(-0.73%)
Apr 18, 2016 8.208 8.238 8.170 8.238 65,863 +0.05(+0.55%)
Apr 15, 2016 8.162 8.192 8.132 8.192 60,341 +0.08(+0.93%)
Apr 14, 2016 8.140 8.147 8.102 8.117 153,782 +0.01(+0.09%)
Apr 13, 2016 8.162 8.166 8.087 8.109 300,333 -0.09(-1.11%)
Apr 12, 2016 8.238 8.268 8.200 8.200 155,174 +0.02(+0.18%)
Apr 11, 2016 8.170 8.208 8.170 8.185 92,848 -0.01(-0.09%)
Apr 08, 2016 8.200 8.208 8.147 8.192 82,266 +0.03(+0.37%)
Apr 07, 2016 8.140 8.185 8.132 8.162 153,381 +0.03(+0.37%)
Apr 06, 2016 8.192 8.230 8.124 8.132 288,198 -0.04(-0.46%)
Apr 05, 2016 8.162 8.170 8.140 8.170 37,122 +0.05(+0.56%)
Apr 04, 2016 8.155 8.162 8.124 8.124 91,312 +0.01(+0.09%)
Apr 01, 2016 8.147 8.245 8.094 8.117 120,658 -0.03(-0.37%)
Mar 31, 2016 8.072 8.147 8.072 8.147 102,205 +0.08(+0.94%)
Mar 30, 2016 8.102 8.109 8.041 8.072 83,396 -0.03(-0.37%)
Mar 29, 2016 8.034 8.102 8.034 8.102 118,014 +0.08(+0.94%)
Mar 28, 2016 8.056 8.064 8.026 8.026 99,416 -0.04(-0.47%)
Mar 24, 2016 8.056 8.064 8.064 8.064 51,735 -0.02(-0.19%)
Mar 23, 2016 8.109 8.109 8.062 8.079 88,247 +0.00(+0.00%)
Mar 22, 2016 8.049 8.079 8.026 8.079 94,731 +0.04(+0.47%)
Mar 21, 2016 7.988 8.041 7.981 8.041 127,982 +0.06(+0.76%)
Mar 18, 2016 8.026 8.049 7.981 7.981 124,637 -0.05(-0.57%)
Mar 17, 2016 8.026 8.049 8.019 8.026 46,378 -0.04(-0.47%)
Mar 16, 2016 7.988 8.064 7.988 8.064 46,120 +0.07(+0.85%)
Mar 15, 2016 8.011 8.034 7.988 7.996 91,290 -0.02(-0.19%)
Mar 14, 2016 7.988 8.011 7.988 8.011 160,130 +0.01(+0.09%)
Mar 11, 2016 7.981 8.019 7.966 8.004 83,089 -0.03(-0.38%)
Mar 10, 2016 7.996 8.049 7.988 8.034 135,437 +0.02(+0.29%)
Mar 09, 2016 7.988 8.019 7.988 8.010 96,166 +0.01(+0.09%)
Mar 08, 2016 8.004 8.011 7.966 8.004 80,680 +0.00(+0.00%)
Mar 07, 2016 7.973 8.004 7.951 8.004 103,139 +0.06(+0.76%)
Mar 04, 2016 7.973 7.987 7.943 7.943 256,882 -0.05(-0.66%)
Mar 03, 2016 7.966 8.034 7.951 7.996 122,063 +0.03(+0.38%)
Mar 02, 2016 7.988 8.004 7.943 7.966 176,554 -0.05(-0.57%)
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.