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 (%)
Apr 30, 2004 6.598 6.628 6.552 6.620 141,976 +0.05(+0.81%)
Apr 29, 2004 6.590 6.598 6.537 6.568 147,665 -0.01(-0.11%)
Apr 28, 2004 6.598 6.598 6.545 6.575 173,203 +0.00(+0.00%)
Apr 27, 2004 6.598 6.620 6.537 6.575 259,738 -0.02(-0.23%)
Apr 26, 2004 6.651 6.666 6.590 6.590 170,292 -0.09(-1.36%)
Apr 23, 2004 6.696 6.734 6.643 6.681 215,941 -0.08(-1.23%)
Apr 22, 2004 6.779 6.802 6.726 6.764 249,682 -0.02(-0.22%)
Apr 21, 2004 6.734 6.779 6.673 6.779 251,137 +0.05(+0.79%)
Apr 20, 2004 6.749 6.809 6.726 6.726 145,019 -0.02(-0.34%)
Apr 19, 2004 6.809 6.817 6.749 6.749 77,140 -0.08(-1.11%)
Apr 16, 2004 6.794 6.855 6.794 6.825 120,805 +0.01(+0.11%)
Apr 15, 2004 6.764 6.817 6.734 6.817 180,215 +0.03(+0.45%)
Apr 14, 2004 6.847 6.847 6.764 6.787 191,859 -0.09(-1.32%)
Apr 13, 2004 6.923 6.923 6.817 6.877 201,518 -0.04(-0.55%)
Apr 12, 2004 6.938 6.983 6.915 6.915 85,476 -0.04(-0.54%)
Apr 08, 2004 6.976 6.976 6.915 6.953 150,709 -0.02(-0.32%)
Apr 07, 2004 6.968 7.006 6.908 6.976 238,699 +0.01(+0.11%)
Apr 06, 2004 6.983 6.991 6.870 6.968 232,613 +0.00(+0.00%)
Apr 05, 2004 7.112 7.112 6.915 6.968 348,920 -0.18(-2.54%)
Apr 02, 2004 7.218 7.233 7.142 7.149 233,936 -0.16(-2.17%)
Apr 01, 2004 7.301 7.308 7.270 7.308 77,405 +0.02(+0.31%)
Mar 31, 2004 7.255 7.316 7.255 7.286 165,131 +0.02(+0.31%)
Mar 30, 2004 7.293 7.301 7.263 7.263 90,769 -0.03(-0.41%)
Mar 29, 2004 7.369 7.369 7.270 7.293 188,287 -0.06(-0.82%)
Mar 26, 2004 7.369 7.384 7.338 7.354 107,309 +0.01(+0.10%)
Mar 25, 2004 7.346 7.384 7.346 7.346 121,070 -0.03(-0.41%)
Mar 24, 2004 7.361 7.384 7.346 7.376 97,120 +0.04(+0.51%)
Mar 23, 2004 7.354 7.369 7.331 7.338 98,708 -0.02(-0.21%)
Mar 22, 2004 7.376 7.391 7.338 7.354 110,352 -0.05(-0.71%)
Mar 19, 2004 7.369 7.467 7.369 7.406 84,418 +0.04(+0.51%)
Mar 18, 2004 7.376 7.384 7.331 7.369 65,099 -0.05(-0.61%)
Mar 17, 2004 7.399 7.444 7.354 7.414 194,638 +0.02(+0.20%)
Mar 16, 2004 7.331 7.437 7.301 7.399 138,668 +0.07(+0.93%)
Mar 15, 2004 7.391 7.391 7.316 7.331 151,370 -0.03(-0.41%)
Mar 12, 2004 7.369 7.376 7.323 7.361 127,685 +0.00(+0.00%)
Mar 11, 2004 7.422 7.422 7.346 7.361 101,487 -0.10(-1.32%)
Mar 10, 2004 7.437 7.467 7.422 7.459 87,329 +0.02(+0.20%)
Mar 09, 2004 7.444 7.444 7.376 7.444 139,726 +0.02(+0.31%)
Mar 08, 2004 7.369 7.437 7.346 7.422 133,507 +0.02(+0.31%)
Mar 05, 2004 7.346 7.437 7.346 7.399 102,413 +0.07(+0.93%)
Mar 04, 2004 7.361 7.361 7.293 7.331 146,739 +0.00(+0.00%)
Mar 03, 2004 7.369 7.391 7.316 7.331 107,706 -0.04(-0.51%)
Mar 02, 2004 7.414 7.429 7.354 7.369 118,423 -0.05(-0.61%)
Mar 01, 2004 7.354 7.422 7.346 7.414 233,010 +0.06(+0.82%)
Feb 27, 2004 7.316 7.354 7.278 7.354 117,629 +0.04(+0.52%)
Feb 26, 2004 7.278 7.316 7.270 7.316 117,365 +0.05(+0.62%)
Feb 25, 2004 7.255 7.286 7.225 7.270 62,585 +0.02(+0.31%)
Feb 24, 2004 7.278 7.278 7.218 7.248 108,632 -0.03(-0.42%)
Feb 23, 2004 7.255 7.278 7.218 7.278 97,253 +0.02(+0.31%)
Feb 20, 2004 7.263 7.263 7.210 7.255 162,353 -0.01(-0.10%)
Feb 19, 2004 7.255 7.263 7.225 7.263 178,231 +0.02(+0.31%)
Feb 18, 2004 7.255 7.270 7.240 7.240 139,594 +0.01(+0.10%)
Feb 17, 2004 7.240 7.270 7.225 7.233 100,957 -0.01(-0.10%)
Feb 13, 2004 7.218 7.270 7.202 7.240 133,110 +0.03(+0.42%)
Feb 12, 2004 7.233 7.248 7.187 7.210 90,769 +0.01(+0.10%)
Feb 11, 2004 7.225 7.233 7.195 7.202 134,963 -0.05(-0.63%)
Feb 10, 2004 7.225 7.248 7.202 7.248 141,182 +0.03(+0.42%)
Feb 09, 2004 7.180 7.225 7.180 7.218 81,639 +0.05(+0.74%)
Feb 06, 2004 7.119 7.165 7.119 7.165 110,749 +0.05(+0.64%)
Feb 05, 2004 7.112 7.149 7.104 7.119 89,578 -0.01(-0.11%)
Feb 04, 2004 7.142 7.149 7.112 7.127 117,762 +0.01(+0.11%)
Feb 03, 2004 7.172 7.172 7.104 7.119 181,009 -0.05(-0.74%)
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.