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 (%)
Nov 30, 2016 7.415 7.430 7.301 7.392 217,822 -0.04(-0.51%)
Nov 29, 2016 7.483 7.505 7.430 7.430 84,590 -0.05(-0.71%)
Nov 28, 2016 7.475 7.520 7.430 7.483 67,141 +0.07(+0.91%)
Nov 25, 2016 7.483 7.513 7.407 7.415 53,540 -0.01(-0.19%)
Nov 23, 2016 7.430 7.430 7.430 0 +0.00(+0.00%)
Nov 22, 2016 7.460 7.484 7.389 7.430 259,996 -0.04(-0.51%)
Nov 21, 2016 7.422 7.520 7.377 7.467 265,946 +0.08(+1.13%)
Nov 18, 2016 7.377 7.437 7.347 7.384 350,283 +0.00(+0.00%)
Nov 17, 2016 7.384 7.415 7.369 7.384 289,505 -0.02(-0.31%)
Nov 16, 2016 7.415 7.475 7.393 7.407 241,451 -0.08(-1.01%)
Nov 15, 2016 7.241 7.483 7.233 7.483 316,379 +0.25(+3.45%)
Nov 14, 2016 7.331 7.331 7.209 7.233 509,486 -0.14(-1.95%)
Nov 11, 2016 7.362 7.430 7.294 7.377 489,949 -0.02(-0.31%)
Nov 10, 2016 7.543 7.543 7.354 7.399 786,867 -0.20(-2.59%)
Nov 09, 2016 7.543 7.596 7.535 7.596 383,836 -0.01(-0.10%)
Nov 08, 2016 7.581 7.641 7.581 7.604 293,392 +0.03(+0.40%)
Nov 07, 2016 7.573 7.588 7.543 7.573 135,846 +0.01(+0.10%)
Nov 04, 2016 7.551 7.573 7.543 7.566 118,094 +0.02(+0.30%)
Nov 03, 2016 7.573 7.604 7.543 7.543 179,609 -0.03(-0.40%)
Nov 02, 2016 7.558 7.573 7.535 7.573 116,775 +0.04(+0.50%)
Nov 01, 2016 7.505 7.535 7.467 7.535 142,116 +0.03(+0.40%)
Oct 31, 2016 7.535 7.543 7.445 7.505 258,258 +0.01(+0.10%)
Oct 28, 2016 7.551 7.551 7.467 7.498 197,534 -0.06(-0.80%)
Oct 27, 2016 7.588 7.649 7.535 7.558 276,585 -0.08(-1.09%)
Oct 26, 2016 7.679 7.679 7.619 7.641 123,622 -0.03(-0.39%)
Oct 25, 2016 7.626 7.672 7.588 7.672 173,234 +0.04(+0.50%)
Oct 24, 2016 7.694 7.694 7.634 7.634 106,234 -0.03(-0.39%)
Oct 21, 2016 7.626 7.679 7.626 7.664 112,516 +0.03(+0.40%)
Oct 20, 2016 7.634 7.672 7.581 7.634 162,133 +0.05(+0.70%)
Oct 19, 2016 7.467 7.581 7.467 7.581 205,359 +0.14(+1.83%)
Oct 18, 2016 7.445 7.492 7.377 7.445 610,872 +0.05(+0.61%)
Oct 17, 2016 7.467 7.566 7.362 7.399 368,665 -0.09(-1.21%)
Oct 14, 2016 7.573 7.611 7.460 7.490 368,626 -0.14(-1.78%)
Oct 13, 2016 7.694 7.717 7.513 7.626 707,469 -0.08(-1.08%)
Oct 12, 2016 7.792 7.800 7.687 7.709 250,679 -0.12(-1.54%)
Oct 11, 2016 7.853 7.883 7.815 7.830 127,979 -0.02(-0.29%)
Oct 10, 2016 7.845 7.868 7.830 7.853 100,132 +0.01(+0.10%)
Oct 07, 2016 7.891 7.898 7.815 7.845 120,695 -0.02(-0.19%)
Oct 06, 2016 7.861 7.898 7.838 7.861 93,063 -0.04(-0.48%)
Oct 05, 2016 7.997 7.997 7.883 7.898 189,594 -0.08(-0.95%)
Oct 04, 2016 8.034 8.034 7.951 7.974 67,911 -0.06(-0.75%)
Oct 03, 2016 8.049 8.065 8.007 8.034 75,154 +0.05(+0.66%)
Sep 30, 2016 8.049 8.072 7.981 7.981 134,492 -0.04(-0.47%)
Sep 29, 2016 8.087 8.125 8.019 8.019 100,783 -0.11(-1.30%)
Sep 28, 2016 8.102 8.155 8.095 8.125 72,385 +0.05(+0.56%)
Sep 27, 2016 8.065 8.095 8.049 8.080 82,469 +0.01(+0.09%)
Sep 26, 2016 7.981 8.072 7.981 8.072 34,084 +0.08(+1.04%)
Sep 23, 2016 8.042 8.065 7.989 7.989 105,493 -0.05(-0.66%)
Sep 22, 2016 8.027 8.072 7.997 8.042 145,618 +0.05(+0.66%)
Sep 21, 2016 7.951 8.004 7.913 7.989 182,692 +0.04(+0.48%)
Sep 20, 2016 8.004 8.019 7.944 7.951 129,956 -0.05(-0.57%)
Sep 19, 2016 7.929 7.997 7.928 7.997 55,729 +0.09(+1.15%)
Sep 16, 2016 7.936 7.936 7.868 7.906 266,334 -0.05(-0.57%)
Sep 15, 2016 7.966 8.012 7.913 7.951 314,527 -0.04(-0.52%)
Sep 14, 2016 7.989 8.042 7.951 7.993 223,224 +0.00(+0.05%)
Sep 13, 2016 8.117 8.125 7.981 7.989 131,638 -0.16(-1.95%)
Sep 12, 2016 8.080 8.182 8.027 8.148 111,614 +0.08(+1.03%)
Sep 09, 2016 8.170 8.170 8.065 8.065 96,282 -0.17(-2.11%)
Sep 08, 2016 8.269 8.269 8.216 8.238 133,377 -0.04(-0.46%)
Sep 07, 2016 8.246 8.276 8.223 8.276 102,356 +0.06(+0.74%)
Sep 06, 2016 8.140 8.276 8.140 8.216 118,908 +0.05(+0.55%)
Sep 02, 2016 8.185 8.170 8.170 8.170 79,119 +0.02(+0.28%)
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.