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 28, 2017 7.308 7.316 7.278 7.316 137,368 +0.02(+0.31%)
Apr 27, 2017 7.270 7.308 7.263 7.293 132,215 +0.02(+0.21%)
Apr 26, 2017 7.255 7.301 7.255 7.278 133,214 +0.02(+0.21%)
Apr 25, 2017 7.301 7.315 7.195 7.263 303,551 -0.04(-0.52%)
Apr 24, 2017 7.338 7.338 7.301 7.301 99,362 -0.05(-0.72%)
Apr 21, 2017 7.323 7.354 7.323 7.354 67,082 +0.05(+0.62%)
Apr 20, 2017 7.338 7.354 7.308 7.308 129,793 -0.03(-0.41%)
Apr 19, 2017 7.354 7.391 7.338 7.338 118,336 -0.04(-0.51%)
Apr 18, 2017 7.346 7.376 7.335 7.376 140,966 +0.05(+0.72%)
Apr 17, 2017 7.361 7.361 7.323 7.323 156,980 -0.04(-0.51%)
Apr 13, 2017 7.369 7.369 7.331 7.361 58,575 +0.00(+0.00%)
Apr 12, 2017 7.331 7.361 7.308 7.361 159,342 +0.02(+0.31%)
Apr 11, 2017 7.331 7.338 7.278 7.338 80,143 -0.01(-0.10%)
Apr 10, 2017 7.301 7.346 7.293 7.346 148,367 +0.05(+0.62%)
Apr 07, 2017 7.316 7.346 7.267 7.301 156,427 -0.01(-0.10%)
Apr 06, 2017 7.293 7.354 7.293 7.308 88,461 +0.01(+0.10%)
Apr 05, 2017 7.301 7.308 7.279 7.301 85,822 -0.01(-0.10%)
Apr 04, 2017 7.323 7.333 7.301 7.308 44,233 -0.01(-0.10%)
Apr 03, 2017 7.331 7.354 7.293 7.316 82,092 +0.02(+0.21%)
Mar 31, 2017 7.286 7.316 7.270 7.301 82,837 +0.00(+0.00%)
Mar 30, 2017 7.293 7.338 7.278 7.301 122,684 +0.02(+0.21%)
Mar 29, 2017 7.248 7.323 7.248 7.286 100,729 +0.04(+0.52%)
Mar 28, 2017 7.293 7.293 7.218 7.248 219,349 -0.04(-0.52%)
Mar 27, 2017 7.255 7.286 7.233 7.286 111,604 +0.04(+0.52%)
Mar 24, 2017 7.225 7.248 7.210 7.248 73,832 +0.04(+0.52%)
Mar 23, 2017 7.255 7.263 7.195 7.210 128,043 -0.05(-0.62%)
Mar 22, 2017 7.225 7.263 7.202 7.255 119,711 +0.04(+0.52%)
Mar 21, 2017 7.202 7.225 7.195 7.218 89,098 +0.02(+0.32%)
Mar 20, 2017 7.165 7.225 7.165 7.195 118,343 +0.02(+0.32%)
Mar 17, 2017 7.134 7.202 7.134 7.172 104,871 +0.04(+0.53%)
Mar 16, 2017 7.180 7.187 7.104 7.134 224,884 -0.06(-0.83%)
Mar 15, 2017 7.112 7.202 7.104 7.194 173,037 +0.09(+1.27%)
Mar 14, 2017 7.081 7.148 7.060 7.104 192,002 +0.01(+0.11%)
Mar 13, 2017 7.218 7.218 7.097 7.097 246,885 -0.14(-1.98%)
Mar 10, 2017 7.218 7.248 7.165 7.240 238,599 +0.06(+0.84%)
Mar 09, 2017 7.301 7.323 7.172 7.180 250,132 -0.16(-2.16%)
Mar 08, 2017 7.354 7.361 7.331 7.338 150,871 -0.04(-0.51%)
Mar 07, 2017 7.369 7.399 7.369 7.376 116,094 +0.00(+0.00%)
Mar 06, 2017 7.376 7.399 7.369 7.376 100,603 -0.03(-0.41%)
Mar 03, 2017 7.414 7.442 7.369 7.406 114,344 +0.00(+0.00%)
Mar 02, 2017 7.467 7.467 7.406 7.406 150,805 -0.06(-0.81%)
Mar 01, 2017 7.520 7.520 7.467 7.467 217,625 -0.09(-1.20%)
Feb 28, 2017 7.452 7.558 7.452 7.558 161,254 +0.10(+1.32%)
Feb 27, 2017 7.527 7.535 7.444 7.459 238,289 -0.08(-1.10%)
Feb 24, 2017 7.535 7.542 7.512 7.542 66,437 +0.05(+0.71%)
Feb 23, 2017 7.482 7.520 7.482 7.490 60,836 +0.01(+0.10%)
Feb 22, 2017 7.452 7.507 7.452 7.482 75,574 +0.02(+0.20%)
Feb 21, 2017 7.437 7.467 7.414 7.467 77,253 +0.05(+0.61%)
Feb 17, 2017 7.422 7.422 7.422 0 +0.03(+0.41%)
Feb 16, 2017 7.414 7.452 7.391 7.391 206,627 -0.08(-1.11%)
Feb 15, 2017 7.467 7.505 7.452 7.474 188,522 -0.04(-0.50%)
Feb 14, 2017 7.550 7.550 7.474 7.512 171,522 -0.02(-0.20%)
Feb 13, 2017 7.527 7.550 7.520 7.527 75,407 -0.04(-0.50%)
Feb 10, 2017 7.558 7.611 7.558 7.565 86,854 +0.01(+0.10%)
Feb 09, 2017 7.595 7.611 7.550 7.558 52,963 -0.05(-0.70%)
Feb 08, 2017 7.641 7.641 7.580 7.611 42,678 +0.00(+0.00%)
Feb 07, 2017 7.580 7.611 7.542 7.611 73,338 +0.04(+0.50%)
Feb 06, 2017 7.565 7.573 7.547 7.573 74,540 +0.05(+0.70%)
Feb 03, 2017 7.535 7.565 7.512 7.520 123,904 -0.02(-0.30%)
Feb 02, 2017 7.520 7.565 7.497 7.542 125,441 +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.