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 (%)
Jul 31, 2012 8.465 8.495 8.427 8.480 94,654 +0.03(+0.36%)
Jul 30, 2012 8.525 8.525 8.427 8.449 129,460 -0.08(-0.89%)
Jul 27, 2012 8.540 8.608 8.493 8.525 136,146 -0.01(-0.09%)
Jul 26, 2012 8.510 8.533 8.502 8.533 182,985 +0.04(+0.44%)
Jul 25, 2012 8.465 8.495 8.434 8.495 80,379 +0.02(+0.18%)
Jul 24, 2012 8.434 8.480 8.419 8.480 133,142 +0.02(+0.18%)
Jul 23, 2012 8.359 8.465 8.344 8.465 142,517 +0.07(+0.81%)
Jul 20, 2012 8.313 8.396 8.298 8.396 113,185 +0.07(+0.82%)
Jul 19, 2012 8.283 8.366 8.268 8.328 130,356 +0.02(+0.18%)
Jul 18, 2012 8.321 8.321 8.283 8.313 153,467 +0.01(+0.09%)
Jul 17, 2012 8.283 8.336 8.253 8.306 94,130 +0.03(+0.37%)
Jul 16, 2012 8.283 8.291 8.223 8.276 97,116 +0.03(+0.37%)
Jul 13, 2012 8.238 8.328 8.185 8.245 141,735 -0.02(-0.18%)
Jul 12, 2012 8.381 8.381 8.223 8.260 86,621 -0.06(-0.73%)
Jul 11, 2012 8.374 8.389 8.321 8.321 143,721 -0.05(-0.54%)
Jul 10, 2012 8.351 8.366 8.298 8.366 144,797 +0.03(+0.36%)
Jul 09, 2012 8.351 8.371 8.313 8.336 65,879 +0.02(+0.27%)
Jul 06, 2012 8.351 8.389 8.298 8.313 103,539 -0.07(-0.81%)
Jul 05, 2012 8.351 8.381 8.321 8.381 135,153 +0.05(+0.54%)
Jul 03, 2012 8.359 8.374 8.298 8.336 76,688 -0.02(-0.27%)
Jul 02, 2012 8.253 8.359 8.245 8.359 143,680 +0.11(+1.28%)
Jun 29, 2012 8.192 8.253 8.170 8.253 80,976 +0.09(+1.11%)
Jun 28, 2012 8.192 8.192 8.140 8.162 44,979 -0.03(-0.37%)
Jun 27, 2012 8.230 8.230 8.132 8.192 149,602 +0.08(+1.03%)
Jun 26, 2012 8.117 8.132 8.072 8.109 78,126 +0.02(+0.19%)
Jun 25, 2012 8.094 8.124 8.072 8.094 133,228 +0.01(+0.09%)
Jun 22, 2012 8.177 8.185 8.079 8.087 109,991 -0.07(-0.80%)
Jun 21, 2012 8.124 8.155 8.094 8.152 95,068 +0.07(+0.81%)
Jun 20, 2012 8.170 8.185 8.087 8.087 85,904 -0.06(-0.74%)
Jun 19, 2012 8.147 8.192 8.117 8.147 87,837 +0.00(+0.00%)
Jun 18, 2012 8.109 8.147 8.072 8.147 82,559 +0.06(+0.75%)
Jun 15, 2012 8.109 8.109 8.041 8.087 151,845 -0.07(-0.83%)
Jun 14, 2012 8.215 8.215 8.124 8.155 47,900 -0.04(-0.46%)
Jun 13, 2012 8.215 8.215 8.147 8.192 84,948 -0.05(-0.64%)
Jun 12, 2012 8.291 8.321 8.230 8.245 81,344 -0.02(-0.18%)
Jun 11, 2012 8.321 8.344 8.238 8.260 134,301 -0.05(-0.64%)
Jun 08, 2012 8.313 8.313 8.268 8.313 44,602 +0.02(+0.18%)
Jun 07, 2012 8.283 8.313 8.260 8.298 70,036 +0.00(+0.00%)
Jun 06, 2012 8.238 8.298 8.230 8.298 62,147 +0.05(+0.64%)
Jun 05, 2012 8.260 8.276 8.215 8.245 100,629 +0.01(+0.09%)
Jun 04, 2012 8.238 8.268 8.212 8.238 89,119 +0.02(+0.19%)
Jun 01, 2012 8.177 8.253 8.170 8.222 142,424 -0.01(-0.10%)
May 31, 2012 8.223 8.245 8.192 8.230 92,971 +0.01(+0.09%)
May 30, 2012 8.208 8.223 8.162 8.223 111,152 +0.04(+0.46%)
May 29, 2012 8.192 8.245 8.147 8.185 140,185 -0.04(-0.46%)
May 25, 2012 8.223 8.223 8.132 8.223 94,995 +0.01(+0.09%)
May 24, 2012 8.132 8.215 8.109 8.215 136,735 +0.06(+0.74%)
May 23, 2012 8.140 8.155 8.117 8.155 75,542 +0.02(+0.28%)
May 22, 2012 8.147 8.155 8.079 8.132 121,864 +0.00(+0.00%)
May 21, 2012 8.079 8.155 8.058 8.132 146,936 +0.05(+0.65%)
May 18, 2012 8.094 8.094 8.049 8.079 130,694 +0.02(+0.28%)
May 17, 2012 8.064 8.072 7.981 8.056 177,892 +0.01(+0.09%)
May 16, 2012 8.041 8.056 7.988 8.049 120,014 +0.02(+0.28%)
May 15, 2012 7.973 8.034 7.973 8.026 102,917 +0.04(+0.47%)
May 14, 2012 8.011 8.019 7.958 7.988 110,904 -0.04(-0.47%)
May 11, 2012 8.056 8.056 7.973 8.026 145,325 -0.03(-0.38%)
May 10, 2012 8.034 8.056 7.981 8.056 93,053 +0.04(+0.47%)
May 09, 2012 7.981 8.056 7.958 8.019 282,442 +0.05(+0.57%)
May 08, 2012 8.019 8.019 7.958 7.973 162,359 +0.01(+0.09%)
May 07, 2012 7.958 7.966 7.943 7.966 93,352 -0.02(-0.28%)
May 04, 2012 8.034 8.034 7.951 7.988 86,463 -0.02(-0.19%)
May 03, 2012 7.988 8.019 7.966 8.004 155,336 +0.01(+0.09%)
May 02, 2012 8.026 8.072 7.973 7.996 199,849 -0.06(-0.75%)
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.