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 (%)
Oct 31, 2012 8.609 8.647 8.541 8.541 78,247 -0.08(-0.96%)
Oct 26, 2012 8.631 8.624 8.624 8.624 110,741 +0.03(+0.35%)
Oct 25, 2012 8.616 8.616 8.503 8.594 91,023 +0.00(+0.00%)
Oct 24, 2012 8.647 8.647 8.533 8.594 163,608 +0.08(+0.98%)
Oct 23, 2012 8.465 8.533 8.442 8.511 165,156 -0.01(-0.09%)
Oct 19, 2012 8.511 8.533 8.473 8.518 122,021 -0.03(-0.35%)
Oct 18, 2012 8.571 8.571 8.495 8.548 80,795 -0.01(-0.09%)
Oct 17, 2012 8.669 8.669 8.511 8.556 128,163 -0.07(-0.79%)
Oct 16, 2012 8.715 8.715 8.420 8.624 213,505 -0.07(-0.78%)
Oct 15, 2012 8.654 8.692 8.616 8.692 62,869 +0.08(+0.97%)
Oct 12, 2012 8.616 8.707 8.601 8.609 119,917 -0.02(-0.18%)
Oct 11, 2012 8.662 8.699 8.616 8.624 84,845 -0.08(-0.87%)
Oct 10, 2012 8.745 8.760 8.616 8.699 125,239 -0.02(-0.26%)
Oct 09, 2012 8.760 8.783 8.722 8.722 73,206 -0.08(-0.86%)
Oct 08, 2012 8.805 8.805 8.730 8.798 112,508 +0.01(+0.09%)
Oct 05, 2012 8.760 8.805 8.760 8.790 113,892 +0.06(+0.69%)
Oct 04, 2012 8.745 8.767 8.654 8.730 97,089 -0.05(-0.60%)
Oct 03, 2012 8.805 8.805 8.745 8.783 85,867 +0.00(+0.00%)
Oct 02, 2012 8.790 8.881 8.722 8.783 135,815 +0.02(+0.17%)
Oct 01, 2012 8.767 8.783 8.709 8.767 165,479 +0.02(+0.26%)
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%)
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.