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, 2009 5.948 6.016 5.948 5.948 81,359 -0.05(-0.76%)
Apr 29, 2009 5.940 6.001 5.887 5.993 96,727 +0.02(+0.38%)
Apr 28, 2009 5.902 5.986 5.857 5.971 64,855 +0.14(+2.33%)
Apr 27, 2009 5.834 5.933 5.834 5.834 54,362 -0.04(-0.64%)
Apr 24, 2009 5.895 5.895 5.797 5.872 37,286 +0.05(+0.78%)
Apr 23, 2009 5.774 5.902 5.653 5.827 76,218 +0.12(+2.12%)
Apr 22, 2009 5.865 5.865 5.653 5.706 48,167 -0.04(-0.66%)
Apr 21, 2009 5.630 5.774 5.615 5.744 71,912 +0.11(+1.88%)
Apr 20, 2009 5.721 5.721 5.623 5.638 48,019 -0.08(-1.32%)
Apr 17, 2009 5.608 5.812 5.608 5.714 67,578 +0.11(+2.02%)
Apr 16, 2009 5.683 5.902 5.593 5.600 100,685 -0.02(-0.40%)
Apr 15, 2009 5.562 5.691 5.517 5.623 79,263 +0.07(+1.22%)
Apr 14, 2009 5.555 5.578 5.457 5.555 93,075 -0.04(-0.68%)
Apr 13, 2009 5.668 5.668 5.525 5.593 77,143 -0.16(-2.76%)
Apr 09, 2009 5.895 5.895 5.691 5.751 69,432 -0.14(-2.31%)
Apr 08, 2009 5.850 5.978 5.782 5.887 84,543 -0.03(-0.51%)
Apr 07, 2009 5.857 5.933 5.751 5.918 60,610 +0.02(+0.38%)
Apr 06, 2009 5.857 5.895 5.721 5.895 38,853 +0.05(+0.91%)
Apr 03, 2009 5.827 5.910 5.706 5.842 83,873 +0.00(+0.00%)
Apr 02, 2009 5.630 5.948 5.630 5.842 125,887 +0.26(+4.74%)
Apr 01, 2009 5.797 5.797 5.540 5.578 132,368 -0.11(-1.99%)
Mar 31, 2009 5.668 5.706 5.593 5.691 119,916 +0.14(+2.45%)
Mar 30, 2009 5.676 5.676 5.517 5.555 110,605 +0.05(+0.96%)
Mar 26, 2009 5.441 5.517 5.441 5.502 37,059 +0.05(+0.97%)
Mar 25, 2009 5.555 5.661 5.426 5.449 109,948 -0.11(-1.90%)
Mar 24, 2009 5.721 6.046 5.479 5.555 58,019 +0.01(+0.14%)
Mar 23, 2009 5.608 5.608 5.487 5.547 89,172 -0.01(-0.14%)
Mar 20, 2009 5.404 5.593 5.366 5.555 60,715 +0.15(+2.80%)
Mar 19, 2009 5.472 5.472 5.389 5.404 47,685 +0.00(+0.00%)
Mar 18, 2009 5.366 5.479 5.245 5.404 81,566 +0.02(+0.42%)
Mar 17, 2009 5.472 5.555 5.366 5.381 64,696 -0.13(-2.33%)
Mar 16, 2009 5.404 5.555 5.366 5.509 102,748 +0.12(+2.24%)
Mar 13, 2009 5.373 5.441 5.305 5.389 0 +0.01(+0.14%)
Mar 12, 2009 5.253 5.381 5.230 5.381 64,904 +0.07(+1.28%)
Mar 11, 2009 5.343 5.419 5.290 5.313 161,680 -0.11(-2.09%)
Mar 10, 2009 5.192 5.479 5.192 5.426 90,178 +0.22(+4.21%)
Mar 09, 2009 5.290 5.404 5.124 5.207 151,586 -0.23(-4.17%)
Mar 06, 2009 5.419 5.502 5.298 5.434 0 -0.01(-0.14%)
Mar 05, 2009 5.328 5.487 5.328 5.441 56,449 -0.11(-2.04%)
Mar 04, 2009 5.434 5.661 5.389 5.555 84,622 +0.22(+4.11%)
Mar 02, 2009 5.525 5.789 5.336 5.336 140,335 -0.32(-5.74%)
Feb 27, 2009 5.729 5.736 5.517 5.661 0 -0.08(-1.45%)
Feb 26, 2009 5.706 5.789 5.668 5.744 71,464 +0.05(+0.80%)
Feb 25, 2009 5.857 5.857 5.464 5.698 70,749 +0.11(+1.89%)
Feb 24, 2009 5.366 6.039 5.162 5.593 169,576 +0.15(+2.78%)
Feb 23, 2009 5.668 5.668 5.290 5.441 86,321 -0.20(-3.49%)
Feb 20, 2009 5.487 5.638 5.162 5.638 116,245 +0.03(+0.54%)
Feb 19, 2009 5.555 5.623 5.502 5.608 55,747 +0.09(+1.64%)
Feb 18, 2009 5.714 5.895 5.479 5.517 90,676 -0.25(-4.33%)
Feb 17, 2009 5.925 6.182 5.766 5.766 67,874 -0.14(-2.38%)
Feb 13, 2009 5.925 5.971 5.902 5.907 24,477 -0.05(-0.81%)
Feb 12, 2009 6.008 6.122 5.895 5.955 121,580 -0.02(-0.25%)
Feb 11, 2009 5.918 5.971 5.880 5.971 113,066 +0.08(+1.41%)
Feb 10, 2009 5.895 5.948 5.819 5.887 51,464 -0.04(-0.64%)
Feb 09, 2009 5.857 6.001 5.834 5.926 160,572 -0.23(-3.80%)
Feb 06, 2009 5.948 6.159 5.872 6.159 69,224 +0.22(+3.69%)
Feb 05, 2009 5.933 5.940 5.789 5.940 193,014 +0.16(+2.75%)
Feb 04, 2009 5.638 5.819 5.638 5.782 128,340 -0.06(-1.03%)
Feb 03, 2009 5.540 5.842 5.540 5.842 75,195 +0.27(+4.88%)
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.