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 )

6.895 -0.075 (-1.08%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Apr 30, 2012 7.959 8.012 7.921 8.004 55,187 +0.01(+0.09%)
Apr 27, 2012 7.989 8.012 7.966 7.997 78,341 +0.00(+0.00%)
Apr 26, 2012 8.012 8.012 7.974 7.997 60,682 +0.02(+0.28%)
Apr 25, 2012 8.004 8.012 7.966 7.974 126,993 -0.02(-0.19%)
Apr 24, 2012 7.966 7.997 7.959 7.989 92,360 +0.02(+0.19%)
Apr 23, 2012 7.959 7.974 7.936 7.974 72,252 +0.02(+0.19%)
Apr 20, 2012 7.913 7.966 7.913 7.959 60,695 +0.04(+0.48%)
Apr 19, 2012 7.951 7.974 7.906 7.921 56,511 -0.02(-0.19%)
Apr 18, 2012 7.868 7.974 7.868 7.936 97,149 +0.07(+0.86%)
Apr 17, 2012 7.921 7.936 7.861 7.868 110,512 -0.05(-0.67%)
Apr 16, 2012 7.883 7.974 7.883 7.921 91,854 +0.02(+0.29%)
Apr 13, 2012 7.951 7.951 7.898 7.898 92,211 -0.05(-0.67%)
Apr 12, 2012 7.951 7.966 7.891 7.951 72,816 -0.01(-0.09%)
Apr 11, 2012 7.951 8.012 7.936 7.959 74,069 -0.01(-0.09%)
Apr 10, 2012 7.944 7.981 7.929 7.966 97,806 +0.01(+0.09%)
Apr 09, 2012 7.921 7.974 7.891 7.959 103,129 +0.05(+0.57%)
Apr 05, 2012 7.868 7.959 7.868 7.913 52,413 +0.03(+0.38%)
Apr 04, 2012 7.883 7.898 7.861 7.883 51,884 +0.02(+0.19%)
Apr 03, 2012 7.868 7.921 7.838 7.868 162,500 -0.02(-0.19%)
Apr 02, 2012 7.891 7.974 7.861 7.883 123,197 +0.01(+0.10%)
Mar 30, 2012 7.921 7.936 7.861 7.876 41,603 -0.01(-0.10%)
Mar 29, 2012 7.951 7.951 7.883 7.883 98,206 -0.04(-0.48%)
Mar 28, 2012 7.868 7.921 7.672 7.921 135,049 +0.08(+1.02%)
Mar 27, 2012 7.808 7.853 7.694 7.841 154,463 +0.06(+0.72%)
Mar 26, 2012 7.830 7.861 7.785 7.785 119,879 -0.05(-0.58%)
Mar 23, 2012 7.785 7.832 7.717 7.830 125,686 +0.05(+0.58%)
Mar 22, 2012 7.755 7.850 7.755 7.785 100,971 -0.05(-0.58%)
Mar 21, 2012 7.815 7.853 7.770 7.830 124,126 +0.07(+0.88%)
Mar 20, 2012 7.672 7.792 7.634 7.762 163,579 +0.13(+1.68%)
Mar 19, 2012 7.543 7.762 7.467 7.634 333,292 +0.02(+0.30%)
Mar 16, 2012 7.619 7.634 7.301 7.611 732,646 -0.05(-0.69%)
Mar 15, 2012 7.876 7.898 7.588 7.664 514,739 -0.27(-3.43%)
Mar 14, 2012 8.148 8.148 7.892 7.936 271,982 -0.20(-2.51%)
Mar 13, 2012 8.140 8.185 8.125 8.140 105,815 -0.02(-0.19%)
Mar 12, 2012 8.185 8.201 8.148 8.155 155,627 -0.02(-0.28%)
Mar 09, 2012 8.148 8.185 8.133 8.178 161,221 +0.06(+0.74%)
Mar 08, 2012 8.117 8.178 8.117 8.117 125,669 +0.00(+0.00%)
Mar 07, 2012 8.102 8.155 8.087 8.117 103,215 +0.01(+0.09%)
Mar 06, 2012 8.140 8.148 8.072 8.110 111,512 -0.03(-0.37%)
Mar 05, 2012 8.178 8.178 8.087 8.140 137,087 -0.04(-0.46%)
Mar 02, 2012 8.163 8.178 8.102 8.178 94,000 +0.02(+0.19%)
Mar 01, 2012 8.163 8.163 8.117 8.163 118,614 +0.05(+0.65%)
Feb 29, 2012 8.155 8.155 8.019 8.110 94,309 +0.07(+0.85%)
Feb 28, 2012 8.102 8.133 8.019 8.042 179,134 -0.11(-1.30%)
Feb 27, 2012 8.034 8.148 8.034 8.148 172,986 +0.11(+1.41%)
Feb 24, 2012 7.974 8.087 7.970 8.034 129,698 +0.07(+0.85%)
Feb 23, 2012 7.921 7.974 7.921 7.966 113,960 +0.00(+0.00%)
Feb 22, 2012 7.944 7.966 7.883 7.966 120,642 +0.06(+0.76%)
Feb 21, 2012 7.800 7.966 7.800 7.906 137,620 +0.10(+1.26%)
Feb 17, 2012 7.656 7.815 7.656 7.808 222,756 +0.11(+1.47%)
Feb 16, 2012 7.845 7.898 7.656 7.694 417,094 -0.16(-2.02%)
Feb 15, 2012 7.913 7.974 7.845 7.853 173,833 -0.09(-1.14%)
Feb 14, 2012 8.042 8.049 7.913 7.944 152,814 -0.10(-1.22%)
Feb 13, 2012 8.110 8.110 8.042 8.042 136,347 -0.08(-1.02%)
Feb 10, 2012 8.065 8.178 8.065 8.125 128,360 +0.05(+0.66%)
Feb 09, 2012 8.095 8.125 8.065 8.072 148,178 +0.01(+0.09%)
Feb 08, 2012 8.065 8.148 8.042 8.065 143,542 -0.02(-0.19%)
Feb 07, 2012 8.095 8.148 8.072 8.080 153,777 -0.06(-0.74%)
Feb 06, 2012 8.140 8.140 8.049 8.140 87,892 +0.05(+0.56%)
Feb 03, 2012 8.125 8.155 8.095 8.095 170,571 +0.00(+0.00%)
Feb 02, 2012 8.178 8.208 8.080 8.095 217,060 -0.08(-1.02%)
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.