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 )

6.915 -0.055 (-0.79%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 29, 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 29, 2016 8.314 8.362 8.314 8.337 75,374 -0.01(-0.09%)
Jul 28, 2016 8.367 8.374 8.299 8.344 72,623 +0.03(+0.36%)
Jul 27, 2016 8.314 8.359 8.310 8.314 48,219 -0.02(-0.27%)
Jul 26, 2016 8.306 8.352 8.291 8.337 104,866 +0.06(+0.73%)
Jul 25, 2016 8.291 8.322 8.276 8.276 37,229 -0.02(-0.27%)
Jul 22, 2016 8.299 8.320 8.272 8.299 39,790 +0.02(+0.18%)
Jul 21, 2016 8.291 8.306 8.276 8.284 58,309 -0.01(-0.09%)
Jul 20, 2016 8.291 8.291 8.246 8.291 113,229 +0.05(+0.55%)
Jul 19, 2016 8.276 8.276 8.201 8.246 106,769 +0.02(+0.18%)
Jul 18, 2016 8.140 8.261 8.140 8.231 131,885 +0.09(+1.11%)
Jul 15, 2016 7.974 8.170 7.974 8.140 115,897 +0.17(+2.09%)
Jul 14, 2016 8.163 8.193 7.974 7.974 528,128 -0.18(-2.22%)
Jul 13, 2016 8.306 8.367 8.133 8.155 370,885 -0.24(-2.83%)
Jul 12, 2016 8.465 8.495 8.382 8.393 180,829 -0.07(-0.86%)
Jul 11, 2016 8.480 8.511 8.465 8.465 69,917 -0.05(-0.53%)
Jul 08, 2016 8.473 8.511 8.465 8.511 106,073 +0.03(+0.36%)
Jul 07, 2016 8.473 8.480 8.412 8.480 204,038 +0.04(+0.45%)
Jul 06, 2016 8.495 8.495 8.442 8.442 156,663 -0.02(-0.27%)
Jul 05, 2016 8.435 8.480 8.427 8.465 147,241 +0.04(+0.45%)
Jul 01, 2016 8.412 8.427 8.427 8.427 133,233 +0.05(+0.54%)
Jun 30, 2016 8.374 8.405 8.337 8.382 91,762 +0.04(+0.45%)
Jun 29, 2016 8.352 8.359 8.269 8.344 134,185 +0.02(+0.18%)
Jun 28, 2016 8.329 8.420 8.254 8.329 351,566 +0.03(+0.36%)
Jun 27, 2016 8.291 8.374 8.261 8.299 177,558 -0.02(-0.18%)
Jun 24, 2016 8.299 8.352 8.238 8.314 86,724 +0.05(+0.64%)
Jun 23, 2016 8.284 8.284 8.231 8.261 71,752 -0.01(-0.09%)
Jun 22, 2016 8.223 8.269 8.201 8.269 118,634 +0.05(+0.64%)
Jun 21, 2016 8.185 8.216 8.178 8.216 101,672 +0.05(+0.56%)
Jun 20, 2016 8.238 8.238 8.163 8.170 157,040 -0.02(-0.28%)
Jun 17, 2016 8.231 8.269 8.193 8.193 101,556 -0.01(-0.09%)
Jun 16, 2016 8.231 8.246 8.201 8.201 85,450 +0.00(+0.00%)
Jun 15, 2016 8.238 8.261 8.193 8.201 146,151 -0.02(-0.28%)
Jun 14, 2016 8.299 8.299 8.201 8.223 99,922 -0.05(-0.55%)
Jun 13, 2016 8.284 8.291 8.243 8.269 55,313 -0.06(-0.73%)
Jun 10, 2016 8.291 8.329 8.276 8.329 133,231 +0.04(+0.46%)
Jun 09, 2016 8.261 8.291 8.231 8.291 58,672 +0.08(+0.92%)
Jun 08, 2016 8.269 8.284 8.216 8.216 110,412 -0.06(-0.73%)
Jun 07, 2016 8.276 8.291 8.223 8.276 90,210 +0.03(+0.37%)
Jun 06, 2016 8.238 8.269 8.193 8.246 133,395 +0.05(+0.55%)
Jun 03, 2016 8.208 8.208 8.133 8.201 40,562 +0.06(+0.73%)
Jun 02, 2016 8.095 8.148 8.065 8.141 137,833 +0.01(+0.10%)
Jun 01, 2016 8.057 8.133 8.049 8.133 108,575 +0.11(+1.32%)
May 31, 2016 8.057 8.087 7.997 8.027 107,200 -0.04(-0.47%)
May 27, 2016 8.125 8.065 8.065 8.065 143,023 -0.04(-0.47%)
May 26, 2016 8.049 8.125 8.034 8.102 218,087 +0.05(+0.66%)
May 25, 2016 8.095 8.102 8.027 8.049 274,467 +0.00(+0.00%)
May 24, 2016 8.125 8.140 8.049 8.049 125,499 -0.03(-0.37%)
May 23, 2016 8.125 8.148 8.080 8.080 148,117 +0.00(+0.00%)
May 20, 2016 8.125 8.161 8.080 8.080 182,544 -0.02(-0.28%)
May 19, 2016 8.254 8.254 8.087 8.102 241,975 -0.17(-2.10%)
May 18, 2016 8.352 8.359 8.276 8.276 158,533 -0.06(-0.73%)
May 17, 2016 8.322 8.359 8.299 8.337 108,191 +0.06(+0.73%)
May 16, 2016 8.314 8.337 8.276 8.276 96,094 -0.04(-0.45%)
May 13, 2016 8.291 8.359 8.254 8.314 213,558 +0.08(+0.92%)
May 12, 2016 8.276 8.329 8.238 8.238 203,775 -0.08(-0.91%)
May 11, 2016 8.261 8.344 8.231 8.314 305,666 +0.10(+1.20%)
May 10, 2016 8.299 8.299 8.216 8.216 75,354 -0.10(-1.18%)
May 09, 2016 8.246 8.314 8.216 8.314 125,978 +0.08(+1.01%)
May 06, 2016 8.208 8.234 8.193 8.231 84,843 +0.02(+0.28%)
May 05, 2016 8.170 8.231 8.170 8.208 83,323 +0.04(+0.46%)
May 04, 2016 8.223 8.238 8.155 8.170 43,133 -0.05(-0.64%)
May 03, 2016 8.148 8.261 8.148 8.223 154,438 +0.08(+0.93%)
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.