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 (%)
May 31, 2013 7.838 7.929 7.656 7.709 299,874 -0.14(-1.73%)
May 30, 2013 7.989 8.072 7.845 7.845 293,872 -0.17(-2.17%)
May 29, 2013 8.072 8.133 7.951 8.019 299,953 -0.10(-1.21%)
May 28, 2013 8.178 8.208 8.117 8.117 138,504 -0.06(-0.74%)
May 24, 2013 8.223 8.261 8.178 8.178 115,416 -0.08(-0.92%)
May 23, 2013 8.261 8.284 8.201 8.254 106,753 +0.02(+0.28%)
May 22, 2013 8.276 8.306 8.223 8.231 141,317 -0.08(-1.00%)
May 21, 2013 8.299 8.314 8.254 8.314 110,621 -0.02(-0.18%)
May 20, 2013 8.216 8.337 8.216 8.329 148,934 +0.08(+0.97%)
May 17, 2013 8.201 8.276 8.201 8.249 127,407 +0.06(+0.78%)
May 16, 2013 8.208 8.269 8.170 8.185 176,640 -0.03(-0.37%)
May 15, 2013 8.261 8.284 8.208 8.216 122,100 -0.01(-0.09%)
May 13, 2013 8.314 8.314 8.216 8.223 126,968 -0.12(-1.45%)
May 10, 2013 8.291 8.344 8.291 8.344 252,284 +0.02(+0.27%)
May 09, 2013 8.299 8.344 8.299 8.322 167,171 -0.02(-0.27%)
May 08, 2013 8.314 8.344 8.284 8.344 233,286 +0.03(+0.36%)
May 07, 2013 8.291 8.344 8.291 8.314 105,770 -0.01(-0.09%)
May 06, 2013 8.291 8.322 8.284 8.322 156,451 +0.01(+0.09%)
May 03, 2013 8.322 8.352 8.314 8.314 150,976 -0.02(-0.27%)
May 02, 2013 8.314 8.359 8.314 8.337 139,712 +0.02(+0.27%)
May 01, 2013 8.284 8.352 8.284 8.314 188,830 +0.02(+0.27%)
Apr 30, 2013 8.284 8.314 8.246 8.291 151,731 -0.01(-0.09%)
Apr 29, 2013 8.322 8.359 8.269 8.299 218,044 -0.05(-0.54%)
Apr 26, 2013 8.299 8.344 8.276 8.344 72,106 +0.07(+0.82%)
Apr 25, 2013 8.344 8.382 8.231 8.276 232,880 -0.08(-0.99%)
Apr 24, 2013 8.405 8.405 8.329 8.359 60,910 -0.02(-0.18%)
Apr 23, 2013 8.359 8.420 8.344 8.374 163,678 +0.03(+0.36%)
Apr 22, 2013 8.352 8.352 8.291 8.344 83,196 +0.01(+0.09%)
Apr 19, 2013 8.306 8.344 8.284 8.337 89,993 +0.05(+0.64%)
Apr 18, 2013 8.314 8.390 8.284 8.284 163,813 -0.01(-0.09%)
Apr 17, 2013 8.299 8.367 8.269 8.291 83,944 -0.01(-0.09%)
Apr 16, 2013 8.284 8.329 8.208 8.299 161,394 +0.00(+0.00%)
Apr 15, 2013 8.314 8.329 8.269 8.299 125,371 -0.04(-0.45%)
Apr 12, 2013 8.329 8.359 8.261 8.337 100,439 +0.02(+0.18%)
Apr 11, 2013 8.322 8.367 8.269 8.322 69,006 -0.05(-0.63%)
Apr 10, 2013 8.352 8.420 8.352 8.374 95,994 +0.00(+0.00%)
Apr 09, 2013 8.329 8.382 8.299 8.374 128,000 +0.03(+0.36%)
Apr 08, 2013 8.344 8.420 8.314 8.344 110,617 -0.02(-0.27%)
Apr 05, 2013 8.231 8.405 8.231 8.367 125,432 +0.11(+1.37%)
Apr 04, 2013 8.231 8.261 8.178 8.254 118,232 +0.02(+0.28%)
Apr 03, 2013 8.201 8.291 8.163 8.231 123,176 +0.03(+0.37%)
Apr 02, 2013 8.261 8.261 8.193 8.201 178,046 -0.06(-0.73%)
Apr 01, 2013 8.216 8.291 8.201 8.261 182,585 +0.08(+1.02%)
Mar 28, 2013 8.170 8.238 8.148 8.178 174,931 +0.00(+0.00%)
Mar 27, 2013 8.117 8.178 8.102 8.178 113,604 +0.11(+1.31%)
Mar 26, 2013 8.057 8.148 8.034 8.072 170,390 -0.01(-0.09%)
Mar 25, 2013 8.095 8.140 8.034 8.080 160,567 -0.02(-0.28%)
Mar 22, 2013 8.095 8.140 8.065 8.102 160,738 -0.04(-0.46%)
Mar 21, 2013 8.170 8.208 8.080 8.140 245,981 -0.05(-0.65%)
Mar 20, 2013 8.087 8.201 8.087 8.193 162,414 +0.10(+1.21%)
Mar 19, 2013 8.095 8.155 8.042 8.095 227,527 +0.00(+0.00%)
Mar 18, 2013 7.876 8.163 7.876 8.095 372,604 +0.16(+2.00%)
Mar 15, 2013 8.027 8.036 7.861 7.936 375,683 -0.11(-1.31%)
Mar 14, 2013 8.261 8.299 7.966 8.041 655,184 -0.22(-2.66%)
Mar 13, 2013 8.314 8.322 8.261 8.261 166,034 -0.09(-1.09%)
Mar 12, 2013 8.390 8.390 8.276 8.352 257,792 -0.04(-0.45%)
Mar 11, 2013 8.427 8.488 8.382 8.390 203,983 -0.03(-0.36%)
Mar 08, 2013 8.541 8.563 8.397 8.420 254,613 -0.14(-1.59%)
Mar 07, 2013 8.548 8.579 8.533 8.556 176,326 +0.00(+0.00%)
Mar 06, 2013 8.541 8.586 8.541 8.556 95,007 +0.01(+0.09%)
Mar 05, 2013 8.526 8.586 8.521 8.548 86,479 +0.05(+0.53%)
Mar 04, 2013 8.533 8.586 8.503 8.503 96,357 -0.02(-0.27%)
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.