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 (%)
Sep 30, 2009 7.248 7.301 7.210 7.248 104,961 -0.05(-0.62%)
Sep 29, 2009 7.195 7.361 7.187 7.293 181,124 +0.04(+0.52%)
Sep 28, 2009 7.255 7.255 7.149 7.255 149,827 +0.05(+0.73%)
Sep 25, 2009 7.293 7.293 7.142 7.202 243,657 -0.13(-1.75%)
Sep 24, 2009 7.361 7.391 7.286 7.331 125,813 -0.07(-0.92%)
Sep 23, 2009 7.278 7.399 7.255 7.399 181,435 +0.08(+1.03%)
Sep 22, 2009 7.331 7.331 7.180 7.323 132,781 +0.04(+0.52%)
Sep 21, 2009 7.210 7.308 7.180 7.286 119,695 +0.05(+0.73%)
Sep 18, 2009 7.278 7.278 7.044 7.233 166,781 -0.05(-0.62%)
Sep 17, 2009 7.331 7.391 7.187 7.278 172,640 -0.05(-0.62%)
Sep 16, 2009 7.331 7.331 7.248 7.323 160,746 -0.01(-0.10%)
Sep 15, 2009 7.255 7.332 7.248 7.331 169,028 +0.02(+0.21%)
Sep 14, 2009 7.180 7.316 7.142 7.316 95,325 +0.16(+2.22%)
Sep 11, 2009 7.157 7.187 7.119 7.157 118,909 -0.04(-0.53%)
Sep 10, 2009 7.097 7.218 7.097 7.195 92,782 +0.05(+0.74%)
Sep 09, 2009 7.180 7.180 7.059 7.142 160,615 -0.04(-0.53%)
Sep 08, 2009 6.991 7.255 6.953 7.180 228,295 +0.23(+3.37%)
Sep 04, 2009 6.991 7.013 6.893 6.945 169,398 -0.02(-0.22%)
Sep 03, 2009 6.877 7.029 6.802 6.961 115,797 +0.12(+1.77%)
Sep 02, 2009 6.787 6.923 6.787 6.840 101,380 +0.05(+0.78%)
Sep 01, 2009 6.817 6.862 6.726 6.787 110,525 +0.01(+0.11%)
Aug 31, 2009 6.832 6.877 6.719 6.779 96,017 +0.01(+0.11%)
Aug 28, 2009 6.938 6.938 6.734 6.772 124,008 +0.02(+0.34%)
Aug 27, 2009 6.666 6.764 6.658 6.749 129,066 +0.01(+0.19%)
Aug 26, 2009 6.696 6.764 6.658 6.736 152,053 -0.01(-0.08%)
Aug 25, 2009 6.688 6.756 6.682 6.741 97,073 +0.02(+0.22%)
Aug 24, 2009 6.764 6.787 6.651 6.726 139,511 +0.01(+0.11%)
Aug 21, 2009 6.696 6.787 6.688 6.719 66,206 -0.01(-0.11%)
Aug 20, 2009 6.620 6.726 6.575 6.726 97,432 +0.13(+1.95%)
Aug 19, 2009 6.515 6.688 6.515 6.598 135,995 -0.05(-0.68%)
Aug 18, 2009 6.575 6.651 6.537 6.643 100,609 +0.14(+2.09%)
Aug 17, 2009 6.545 6.560 6.469 6.507 64,226 +0.02(+0.35%)
Aug 14, 2009 6.500 6.596 6.416 6.484 78,097 -0.01(-0.12%)
Aug 13, 2009 6.424 6.492 6.386 6.492 64,235 +0.11(+1.78%)
Aug 12, 2009 6.620 6.666 6.371 6.379 287,703 -0.23(-3.54%)
Aug 11, 2009 6.575 6.643 6.568 6.613 55,856 +0.00(+0.00%)
Aug 10, 2009 6.696 6.726 6.568 6.613 118,063 -0.04(-0.57%)
Aug 07, 2009 6.711 6.711 6.522 6.651 61,690 +0.13(+1.97%)
Aug 06, 2009 6.500 6.560 6.500 6.522 80,435 -0.01(-0.12%)
Aug 05, 2009 6.545 6.651 6.462 6.530 170,395 -0.09(-1.37%)
Aug 04, 2009 6.628 6.638 6.462 6.620 112,147 -0.01(-0.11%)
Aug 03, 2009 6.651 6.651 6.492 6.628 134,590 +0.06(+0.92%)
Jul 31, 2009 6.560 6.575 6.515 6.568 106,462 +0.06(+0.93%)
Jul 30, 2009 6.492 6.557 6.462 6.507 131,718 +0.02(+0.23%)
Jul 29, 2009 6.613 6.613 6.416 6.492 120,575 +0.00(+0.00%)
Jul 28, 2009 6.424 6.492 6.379 6.492 131,607 +0.08(+1.18%)
Jul 27, 2009 6.371 6.515 6.311 6.416 172,677 +0.04(+0.59%)
Jul 24, 2009 6.492 6.492 6.273 6.379 1,720 -0.08(-1.17%)
Jul 23, 2009 6.409 6.515 6.409 6.454 99,998 +0.01(+0.12%)
Jul 22, 2009 6.424 6.536 6.348 6.447 139,343 +0.06(+0.95%)
Jul 21, 2009 6.295 6.386 6.295 6.386 88,938 +0.05(+0.84%)
Jul 20, 2009 6.409 6.454 6.273 6.333 173,408 -0.01(-0.12%)
Jul 17, 2009 6.273 6.364 6.235 6.341 110,947 -0.03(-0.47%)
Jul 16, 2009 6.303 6.462 6.303 6.371 89,808 -0.02(-0.24%)
Jul 15, 2009 6.273 6.447 6.273 6.386 102,401 +0.30(+4.97%)
Jul 14, 2009 6.250 6.364 6.084 6.084 55,264 -0.20(-3.25%)
Jul 13, 2009 6.295 6.356 6.233 6.288 45,808 +0.13(+2.09%)
Jul 10, 2009 6.364 6.424 6.159 6.159 87,452 -0.28(-4.34%)
Jul 09, 2009 6.371 6.477 6.275 6.439 108,877 +0.12(+1.91%)
Jul 08, 2009 6.122 6.318 6.122 6.318 97,270 +0.17(+2.70%)
Jul 07, 2009 6.190 6.212 6.084 6.152 72,225 +0.03(+0.49%)
Jul 06, 2009 6.061 6.159 5.993 6.122 134,636 +0.06(+1.00%)
Jul 02, 2009 6.107 6.107 6.046 6.061 63,141 -0.03(-0.46%)
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.