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 (%)
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%)
Feb 02, 2004 7.134 7.180 7.104 7.172 94,871 +0.06(+0.85%)
Jan 30, 2004 7.044 7.112 7.013 7.112 158,118 +0.08(+1.07%)
Jan 29, 2004 7.142 7.142 6.953 7.036 249,020 -0.11(-1.48%)
Jan 28, 2004 7.149 7.195 7.112 7.142 102,810 +0.00(+0.00%)
Jan 27, 2004 7.134 7.165 7.119 7.142 102,545 -0.02(-0.32%)
Jan 26, 2004 7.180 7.187 7.119 7.165 138,932 +0.00(+0.00%)
Jan 23, 2004 7.149 7.187 7.134 7.165 86,006 +0.02(+0.32%)
Jan 22, 2004 7.165 7.165 7.119 7.142 73,832 -0.02(-0.21%)
Jan 21, 2004 7.142 7.157 7.112 7.157 122,525 +0.02(+0.32%)
Jan 20, 2004 7.089 7.134 7.044 7.134 168,836 +0.05(+0.75%)
Jan 16, 2004 7.097 7.112 7.066 7.081 174,790 -0.02(-0.21%)
Jan 15, 2004 7.119 7.119 7.044 7.097 128,612 +0.01(+0.11%)
Jan 14, 2004 7.066 7.104 7.059 7.089 144,754 +0.00(+0.00%)
Jan 13, 2004 7.029 7.089 7.006 7.089 150,973 +0.08(+1.08%)
Jan 12, 2004 7.029 7.036 6.998 7.013 122,922 +0.02(+0.32%)
Jan 09, 2004 6.998 6.998 6.968 6.991 118,688 +0.03(+0.43%)
Jan 08, 2004 6.945 6.991 6.945 6.961 121,334 +0.02(+0.22%)
Jan 07, 2004 6.938 6.945 6.923 6.945 109,161 +0.01(+0.11%)
Jan 06, 2004 6.930 6.945 6.915 6.938 211,574 +0.00(+0.00%)
Jan 05, 2004 6.923 6.953 6.923 6.938 183,259 +0.02(+0.22%)
Jan 02, 2004 6.930 6.938 6.900 6.923 79,654 -0.01(-0.11%)
Dec 31, 2003 6.885 6.930 6.862 6.930 116,968 +0.05(+0.77%)
Dec 30, 2003 6.862 6.877 6.832 6.877 196,887 +0.02(+0.33%)
Dec 29, 2003 6.877 6.877 6.847 6.855 64,306 -0.02(-0.33%)
Dec 26, 2003 6.847 6.877 6.847 6.877 20,376 +0.04(+0.55%)
Dec 24, 2003 6.840 6.862 6.832 6.840 59,145 -0.02(-0.33%)
Dec 23, 2003 6.877 6.893 6.832 6.862 171,615 -0.03(-0.44%)
Dec 22, 2003 6.885 6.885 6.885 6.893 84,550 -0.01(-0.11%)
Dec 19, 2003 6.893 6.908 6.862 6.900 50,412 -0.01(-0.11%)
Dec 18, 2003 6.840 6.908 6.832 6.908 73,832 +0.07(+0.99%)
Dec 17, 2003 6.862 6.870 6.817 6.840 114,321 -0.03(-0.44%)
Dec 16, 2003 6.877 6.877 6.855 6.870 104,662 -0.01(-0.11%)
Dec 15, 2003 6.832 6.855 6.809 6.877 111,675 +0.01(+0.11%)
Dec 12, 2003 6.855 6.870 6.847 6.870 86,403 +0.02(+0.22%)
Dec 11, 2003 6.847 6.855 6.817 6.855 119,482 +0.03(+0.44%)
Dec 10, 2003 6.825 6.847 6.817 6.825 68,010 +0.00(+0.00%)
Dec 09, 2003 6.832 6.847 6.825 6.825 129,141 +0.00(+0.00%)
Dec 08, 2003 6.825 6.832 6.802 6.825 99,634 +0.02(+0.22%)
Dec 05, 2003 6.809 6.825 6.802 6.809 84,947 +0.02(+0.33%)
Dec 04, 2003 6.817 6.817 6.779 6.787 187,493 -0.03(-0.44%)
Dec 03, 2003 6.809 6.809 6.794 6.817 103,339 +0.01(+0.11%)
Dec 02, 2003 6.787 6.794 6.787 6.809 113,131 +0.03(+0.45%)
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.