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, 2021 8.149 8.201 8.149 8.201 75,151 +0.05(+0.64%)
Apr 29, 2021 8.167 8.184 8.140 8.149 115,978 -0.02(-0.21%)
Apr 28, 2021 8.149 8.201 8.149 8.167 199,443 +0.02(+0.21%)
Apr 27, 2021 8.167 8.210 8.149 8.149 124,139 -0.03(-0.43%)
Apr 26, 2021 8.201 8.228 8.158 8.184 124,502 -0.03(-0.32%)
Apr 23, 2021 8.184 8.219 8.175 8.210 67,235 +0.02(+0.21%)
Apr 22, 2021 8.149 8.201 8.149 8.193 148,849 +0.03(+0.32%)
Apr 21, 2021 8.158 8.223 8.158 8.167 93,468 -0.02(-0.21%)
Apr 20, 2021 8.201 8.232 8.175 8.184 47,275 -0.04(-0.48%)
Apr 19, 2021 8.210 8.241 8.193 8.223 84,583 -0.00(-0.05%)
Apr 16, 2021 8.315 8.315 8.132 8.228 110,490 -0.04(-0.53%)
Apr 15, 2021 8.210 8.271 8.210 8.271 52,022 +0.06(+0.74%)
Apr 14, 2021 8.228 8.236 8.201 8.210 44,741 +0.00(+0.04%)
Apr 13, 2021 8.172 8.207 8.155 8.207 97,937 +0.06(+0.75%)
Apr 12, 2021 8.164 8.195 8.138 8.146 48,976 -0.02(-0.21%)
Apr 09, 2021 8.146 8.190 8.146 8.164 77,722 -0.02(-0.21%)
Apr 08, 2021 8.198 8.216 8.146 8.181 71,412 +0.03(+0.43%)
Apr 07, 2021 8.112 8.146 8.086 8.146 109,331 +0.05(+0.64%)
Apr 06, 2021 8.033 8.129 8.033 8.094 68,299 +0.02(+0.22%)
Apr 05, 2021 8.155 8.155 8.059 8.077 75,621 -0.03(-0.43%)
Apr 01, 2021 8.164 8.172 8.086 8.112 439,388 +0.03(+0.43%)
Mar 31, 2021 8.007 8.086 8.007 8.077 67,893 +0.00(+0.00%)
Mar 30, 2021 7.973 8.077 7.929 8.077 204,289 +0.13(+1.65%)
Mar 29, 2021 7.947 7.947 7.921 7.946 41,518 -0.00(-0.01%)
Mar 26, 2021 7.886 7.947 7.851 7.947 45,942 +0.09(+1.10%)
Mar 25, 2021 7.834 7.877 7.825 7.860 114,771 +0.01(+0.11%)
Mar 24, 2021 7.886 7.886 7.816 7.851 80,759 -0.02(-0.22%)
Mar 23, 2021 7.834 7.868 7.834 7.868 120,391 +0.03(+0.33%)
Mar 22, 2021 7.851 7.860 7.808 7.842 96,727 +0.00(+0.00%)
Mar 19, 2021 7.834 7.842 7.764 7.842 100,405 -0.03(-0.33%)
Mar 18, 2021 7.868 7.894 7.851 7.868 80,000 -0.06(-0.77%)
Mar 17, 2021 7.938 7.964 7.894 7.929 90,745 +0.01(+0.11%)
Mar 16, 2021 7.990 7.990 7.921 7.921 108,638 -0.10(-1.19%)
Mar 15, 2021 7.964 8.025 7.947 8.016 259,175 +0.05(+0.65%)
Mar 12, 2021 7.964 7.973 7.921 7.964 189,296 -0.04(-0.50%)
Mar 11, 2021 7.987 8.022 7.987 8.004 72,187 +0.02(+0.22%)
Mar 10, 2021 7.935 7.996 7.918 7.987 319,581 +0.10(+1.21%)
Mar 09, 2021 7.857 7.926 7.849 7.892 97,541 +0.04(+0.55%)
Mar 08, 2021 7.797 7.883 7.797 7.849 129,022 +0.05(+0.67%)
Mar 05, 2021 7.805 7.866 7.779 7.797 33,397 -0.02(-0.22%)
Mar 04, 2021 7.831 7.892 7.771 7.814 60,355 +0.00(+0.00%)
Mar 03, 2021 7.831 7.883 7.788 7.814 58,575 -0.05(-0.66%)
Mar 02, 2021 7.771 7.866 7.762 7.866 146,597 +0.10(+1.22%)
Mar 01, 2021 7.823 7.831 7.771 7.771 155,913 +0.02(+0.22%)
Feb 26, 2021 7.710 7.753 7.667 7.753 187,557 +0.06(+0.79%)
Feb 25, 2021 7.727 7.779 7.684 7.693 134,608 -0.07(-0.89%)
Feb 24, 2021 7.745 7.788 7.693 7.762 204,611 +0.02(+0.22%)
Feb 23, 2021 7.762 7.805 7.658 7.745 126,888 -0.07(-0.89%)
Feb 22, 2021 7.970 7.970 7.814 7.814 289,330 -0.14(-1.74%)
Feb 19, 2021 8.030 8.030 7.952 7.952 210,207 -0.07(-0.86%)
Feb 18, 2021 8.065 8.074 8.022 8.022 112,488 -0.07(-0.86%)
Feb 17, 2021 8.108 8.117 8.074 8.091 93,768 +0.01(+0.11%)
Feb 16, 2021 8.125 8.134 8.074 8.082 63,850 -0.05(-0.64%)
Feb 12, 2021 8.177 8.195 8.134 8.134 83,551 -0.04(-0.49%)
Feb 11, 2021 8.166 8.217 8.166 8.174 106,794 +0.00(+0.00%)
Feb 10, 2021 8.192 8.192 8.123 8.174 159,583 +0.00(+0.00%)
Feb 09, 2021 8.105 8.183 8.105 8.174 115,723 +0.03(+0.32%)
Feb 08, 2021 8.105 8.166 8.097 8.149 157,694 +0.09(+1.07%)
Feb 05, 2021 8.036 8.097 8.036 8.062 109,825 +0.05(+0.65%)
Feb 04, 2021 7.967 8.019 7.967 8.011 60,131 +0.03(+0.32%)
Feb 03, 2021 7.993 8.011 7.907 7.985 97,951 -0.03(-0.43%)
Feb 02, 2021 8.045 8.045 7.985 8.019 88,128 +0.01(+0.11%)
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.