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 )

6.895 -0.025 (-0.36%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 30, 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 (%)
Jun 30, 2020 7.021 7.054 7.004 7.054 99,813 +0.03(+0.36%)
Jun 29, 2020 7.029 7.071 6.995 7.029 85,616 +0.00(+0.00%)
Jun 26, 2020 7.054 7.096 7.021 7.029 127,414 -0.05(-0.71%)
Jun 25, 2020 7.054 7.105 7.046 7.079 37,765 -0.01(-0.12%)
Jun 24, 2020 7.054 7.121 7.037 7.088 102,673 +0.02(+0.30%)
Jun 23, 2020 7.054 7.096 7.046 7.067 157,735 +0.00(+0.06%)
Jun 22, 2020 7.054 7.071 7.037 7.063 96,304 +0.02(+0.24%)
Jun 19, 2020 7.046 7.088 7.046 7.046 55,848 -0.02(-0.24%)
Jun 18, 2020 7.113 7.121 7.063 7.063 50,010 -0.08(-1.17%)
Jun 17, 2020 7.130 7.163 7.096 7.146 52,229 +0.05(+0.71%)
Jun 16, 2020 7.155 7.182 7.088 7.096 104,858 -0.04(-0.59%)
Jun 15, 2020 7.029 7.180 7.029 7.138 95,605 +0.02(+0.24%)
Jun 12, 2020 7.046 7.138 7.046 7.121 102,765 +0.09(+1.24%)
Jun 11, 2020 7.009 7.064 6.976 7.034 227,510 -0.05(-0.71%)
Jun 10, 2020 7.018 7.085 7.009 7.085 120,760 +0.08(+1.07%)
Jun 09, 2020 7.043 7.076 7.009 7.009 150,906 -0.04(-0.59%)
Jun 08, 2020 7.026 7.093 7.009 7.051 76,984 +0.01(+0.12%)
Jun 05, 2020 7.101 7.110 7.018 7.043 88,590 -0.03(-0.47%)
Jun 04, 2020 7.085 7.143 7.055 7.076 94,027 -0.03(-0.47%)
Jun 03, 2020 7.093 7.135 7.093 7.110 182,583 +0.03(+0.35%)
Jun 02, 2020 7.034 7.110 7.034 7.085 135,672 +0.05(+0.71%)
Jun 01, 2020 7.009 7.059 6.991 7.034 114,408 +0.04(+0.60%)
May 29, 2020 6.909 7.001 6.909 6.993 114,534 +0.08(+1.09%)
May 28, 2020 6.850 6.942 6.846 6.917 187,546 +0.07(+0.98%)
May 27, 2020 6.783 6.850 6.783 6.850 144,975 +0.06(+0.86%)
May 26, 2020 6.775 6.817 6.767 6.792 171,839 +0.04(+0.62%)
May 22, 2020 6.742 6.758 6.725 6.750 62,647 +0.03(+0.50%)
May 21, 2020 6.683 6.733 6.683 6.717 119,383 +0.02(+0.25%)
May 20, 2020 6.641 6.700 6.608 6.700 183,533 +0.09(+1.39%)
May 19, 2020 6.625 6.641 6.599 6.608 106,554 -0.02(-0.25%)
May 18, 2020 6.650 6.675 6.608 6.625 88,499 -0.03(-0.38%)
May 15, 2020 6.591 6.683 6.591 6.650 63,244 -0.02(-0.25%)
May 14, 2020 6.608 6.675 6.566 6.666 62,336 +0.02(+0.30%)
May 13, 2020 6.688 6.738 6.622 6.647 123,627 -0.07(-0.99%)
May 12, 2020 6.713 6.730 6.688 6.713 139,183 +0.00(+0.00%)
May 11, 2020 6.730 6.747 6.697 6.713 48,536 +0.00(+0.00%)
May 08, 2020 6.730 6.780 6.672 6.713 66,392 +0.00(+0.00%)
May 07, 2020 6.688 6.788 6.688 6.713 52,778 +0.02(+0.37%)
May 06, 2020 6.647 6.738 6.647 6.688 150,453 +0.00(+0.00%)
May 05, 2020 6.672 6.755 6.642 6.688 82,977 +0.06(+0.88%)
May 04, 2020 6.630 6.688 6.622 6.630 117,388 -0.02(-0.25%)
May 01, 2020 6.605 6.647 6.570 6.647 60,269 +0.05(+0.76%)
Apr 30, 2020 6.580 6.622 6.563 6.597 69,762 -0.06(-0.88%)
Apr 29, 2020 6.538 6.672 6.533 6.655 147,681 +0.12(+1.78%)
Apr 28, 2020 6.472 6.538 6.447 6.538 179,268 +0.11(+1.68%)
Apr 27, 2020 6.530 6.572 6.405 6.430 260,114 -0.18(-2.77%)
Apr 24, 2020 6.755 6.755 6.588 6.613 162,080 -0.15(-2.22%)
Apr 23, 2020 6.788 6.788 6.713 6.763 325,625 -0.02(-0.25%)
Apr 22, 2020 6.780 6.822 6.722 6.780 248,074 -0.02(-0.25%)
Apr 21, 2020 6.747 6.797 6.713 6.797 65,576 +0.01(+0.12%)
Apr 20, 2020 6.797 6.805 6.722 6.788 165,917 +0.00(+0.00%)
Apr 17, 2020 6.830 6.830 6.747 6.788 218,148 +0.01(+0.12%)
Apr 16, 2020 6.913 6.963 6.722 6.780 352,534 -0.17(-2.52%)
Apr 15, 2020 6.955 7.038 6.863 6.955 175,848 -0.10(-1.42%)
Apr 14, 2020 6.963 7.080 6.938 7.055 129,199 +0.11(+1.60%)
Apr 13, 2020 7.076 7.076 6.836 6.944 327,460 -0.13(-1.88%)
Apr 09, 2020 6.778 7.076 6.720 7.076 329,802 +0.46(+7.03%)
Apr 08, 2020 6.429 6.641 6.429 6.612 160,787 +0.16(+2.44%)
Apr 07, 2020 6.496 6.545 6.429 6.454 381,351 +0.04(+0.65%)
Apr 06, 2020 6.388 6.529 6.380 6.413 356,729 +0.07(+1.18%)
Apr 03, 2020 6.355 6.455 6.292 6.338 245,785 -0.10(-1.55%)
Apr 02, 2020 6.471 6.512 6.280 6.438 209,465 -0.14(-2.14%)
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.