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 (%)
Jan 30, 2009 5.812 5.835 5.608 5.684 0 -0.14(-2.34%)
Jan 29, 2009 5.820 5.820 5.684 5.820 72,350 +0.10(+1.72%)
Jan 28, 2009 5.797 5.797 5.654 5.722 125,245 +0.09(+1.61%)
Jan 27, 2009 5.669 5.684 5.555 5.631 85,017 -0.08(-1.46%)
Jan 26, 2009 5.669 5.714 5.646 5.714 71,477 +0.01(+0.13%)
Jan 23, 2009 5.744 5.744 5.623 5.706 70,608 +0.02(+0.27%)
Jan 22, 2009 5.661 5.744 5.616 5.691 131,370 +0.03(+0.53%)
Jan 21, 2009 5.623 5.812 5.480 5.661 73,446 +0.03(+0.54%)
Jan 20, 2009 5.774 5.774 5.585 5.631 69,064 -0.16(-2.74%)
Jan 16, 2009 5.631 5.790 5.540 5.790 70,214 +0.17(+3.10%)
Jan 15, 2009 5.465 5.616 5.442 5.616 119,166 +0.14(+2.62%)
Jan 14, 2009 5.820 5.820 5.472 5.472 96,257 -0.31(-5.36%)
Jan 13, 2009 5.812 5.812 5.593 5.782 120,331 -0.02(-0.26%)
Jan 12, 2009 5.918 5.933 5.699 5.797 154,091 +0.12(+2.13%)
Jan 09, 2009 5.858 5.858 5.654 5.676 156,118 +0.05(+0.81%)
Jan 08, 2009 5.631 5.691 5.555 5.631 169,132 +0.04(+0.68%)
Jan 07, 2009 5.412 5.631 5.412 5.593 148,058 +0.02(+0.41%)
Jan 06, 2009 5.344 5.570 5.344 5.570 96,735 +0.22(+4.10%)
Jan 05, 2009 5.427 5.480 5.291 5.351 147,305 -0.02(-0.28%)
Jan 02, 2009 5.102 5.555 5.034 5.366 0 +0.33(+6.45%)
Jan 01, 2009 4.981 5.291 4.898 5.041 0 +0.00(+0.00%)
Dec 31, 2008 4.981 5.291 4.898 5.041 260,216 +0.11(+2.30%)
Dec 30, 2008 4.913 5.208 4.890 4.928 272,715 +0.05(+1.09%)
Dec 29, 2008 5.019 5.177 4.875 4.875 230,341 -0.20(-3.87%)
Dec 26, 2008 5.260 5.291 4.951 5.072 128,118 -0.11(-2.04%)
Dec 24, 2008 5.102 5.238 5.102 5.177 79,647 +0.06(+1.18%)
Dec 23, 2008 4.913 5.140 4.754 5.117 222,907 +0.20(+4.15%)
Dec 22, 2008 5.200 5.215 4.913 4.913 312,117 -0.23(-4.47%)
Dec 19, 2008 4.784 5.298 4.626 5.143 343,272 +0.49(+10.63%)
Dec 18, 2008 4.384 4.663 4.308 4.648 346,428 +0.17(+3.71%)
Dec 17, 2008 4.679 4.686 4.391 4.482 379,689 -0.13(-2.79%)
Dec 16, 2008 4.512 4.686 4.323 4.610 265,359 -0.08(-1.61%)
Dec 15, 2008 4.278 4.686 4.270 4.686 376,339 +0.41(+9.54%)
Dec 12, 2008 4.308 4.422 4.187 4.278 454,972 -0.05(-1.22%)
Dec 11, 2008 4.542 4.542 4.285 4.331 255,387 -0.12(-2.72%)
Dec 10, 2008 4.338 4.724 4.323 4.452 446,476 +0.08(+1.73%)
Dec 09, 2008 4.301 4.452 4.225 4.376 481,925 +0.18(+4.32%)
Dec 08, 2008 4.210 4.384 4.157 4.195 277,356 -0.02(-0.54%)
Dec 05, 2008 4.384 4.384 4.210 4.217 243,954 -0.14(-3.13%)
Dec 04, 2008 4.308 4.444 4.308 4.354 184,471 +0.05(+1.05%)
Dec 03, 2008 4.316 4.444 4.263 4.308 342,204 -0.07(-1.55%)
Dec 02, 2008 4.384 4.482 4.331 4.376 566,126 -0.01(-0.17%)
Dec 01, 2008 4.792 4.792 4.217 4.384 268,072 -0.40(-8.37%)
Nov 28, 2008 4.724 4.792 4.709 4.784 53,334 +0.05(+1.12%)
Nov 26, 2008 4.641 4.830 4.641 4.731 128,150 +0.02(+0.32%)
Nov 25, 2008 4.860 5.102 4.648 4.716 113,887 -0.04(-0.94%)
Nov 24, 2008 4.694 4.875 4.656 4.761 272,632 +0.03(+0.62%)
Nov 21, 2008 4.822 4.905 4.588 4.731 430,060 +0.02(+0.48%)
Nov 20, 2008 4.883 4.890 4.648 4.709 265,734 -0.16(-3.26%)
Nov 19, 2008 4.830 4.966 4.679 4.867 386,011 -0.02(-0.46%)
Nov 18, 2008 5.019 5.019 4.777 4.890 108,260 -0.10(-1.97%)
Nov 17, 2008 5.064 5.064 4.936 4.988 85,053 -0.08(-1.49%)
Nov 14, 2008 4.913 5.064 4.913 5.064 56,488 +0.06(+1.21%)
Nov 13, 2008 5.260 5.260 4.875 5.004 313,222 -0.09(-1.78%)
Nov 12, 2008 5.192 5.283 4.935 5.094 158,711 -0.17(-3.16%)
Nov 11, 2008 5.336 5.336 5.215 5.260 114,849 -0.04(-0.71%)
Nov 10, 2008 5.208 5.366 5.208 5.298 114,154 +0.05(+0.86%)
Nov 07, 2008 5.170 5.359 5.170 5.253 128,700 -0.05(-0.86%)
Nov 06, 2008 5.291 5.366 5.208 5.298 171,716 +0.03(+0.57%)
Nov 05, 2008 5.102 5.291 5.102 5.268 132,915 +0.23(+4.65%)
Nov 04, 2008 5.064 5.109 4.988 5.034 148,121 +0.00(+0.00%)
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.