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 17, 2024 7.100 7.100 7.070 7.090 297,054 +0.00(+0.00%)
May 16, 2024 7.120 7.120 7.070 7.090 263,123 -0.02(-0.28%)
May 15, 2024 7.100 7.120 7.090 7.110 331,711 +0.03(+0.42%)
May 14, 2024 7.060 7.080 7.020 7.080 97,017 +0.05(+0.71%)
May 13, 2024 7.050 7.050 7.000 7.030 72,661 +0.02(+0.28%)
May 10, 2024 7.060 7.060 6.980 7.010 151,680 -0.03(-0.42%)
May 09, 2024 7.080 7.080 7.010 7.040 219,457 -0.01(-0.14%)
May 08, 2024 7.050 7.070 6.980 7.050 374,705 +0.05(+0.71%)
May 07, 2024 6.950 7.080 6.950 7.000 199,921 +0.06(+0.86%)
May 06, 2024 6.871 6.940 6.861 6.940 148,569 +0.09(+1.31%)
May 03, 2024 6.821 6.861 6.811 6.851 71,615 +0.06(+0.95%)
May 02, 2024 6.771 6.791 6.741 6.786 52,424 +0.00(+0.07%)
May 01, 2024 6.811 6.821 6.771 6.781 219,994 -0.01(-0.15%)
Apr 30, 2024 6.761 6.791 6.751 6.791 19,376 -0.00(-0.07%)
Apr 29, 2024 6.801 6.801 6.781 6.796 11,381 +0.00(+0.07%)
Apr 26, 2024 6.821 6.821 6.771 6.791 189,487 +0.03(+0.44%)
Apr 25, 2024 6.751 6.791 6.711 6.761 446,600 -0.01(-0.15%)
Apr 24, 2024 6.791 6.791 6.761 6.771 124,189 -0.01(-0.15%)
Apr 23, 2024 6.781 6.806 6.781 6.781 223,632 -0.01(-0.15%)
Apr 22, 2024 6.821 6.821 6.781 6.791 150,566 +0.00(+0.00%)
Apr 19, 2024 6.791 6.811 6.781 6.791 86,113 -0.00(-0.07%)
Apr 18, 2024 6.811 6.811 6.761 6.796 118,212 +0.01(+0.22%)
Apr 17, 2024 6.781 6.791 6.761 6.781 47,602 +0.03(+0.38%)
Apr 16, 2024 6.751 6.791 6.721 6.755 317,048 -0.01(-0.16%)
Apr 15, 2024 6.841 6.841 6.761 6.766 56,268 -0.09(-1.32%)
Apr 12, 2024 6.891 6.891 6.838 6.857 89,502 -0.01(-0.20%)
Apr 11, 2024 6.861 6.871 6.821 6.871 184,983 +0.04(+0.58%)
Apr 10, 2024 6.871 6.890 6.806 6.831 101,409 -0.08(-1.15%)
Apr 09, 2024 6.930 6.930 6.881 6.910 134,152 +0.02(+0.29%)
Apr 08, 2024 6.871 6.920 6.801 6.891 133,310 +0.04(+0.58%)
Apr 05, 2024 6.851 6.851 6.816 6.851 391,628 -0.01(-0.14%)
Apr 04, 2024 6.871 6.871 6.841 6.861 80,736 +0.03(+0.44%)
Apr 03, 2024 6.841 6.851 6.811 6.831 138,417 -0.01(-0.15%)
Apr 02, 2024 6.871 6.871 6.806 6.841 201,613 -0.06(-0.86%)
Apr 01, 2024 6.960 6.960 6.851 6.900 167,447 -0.10(-1.42%)
Mar 28, 2024 6.920 7.000 6.861 7.000 223,161 +0.08(+1.15%)
Mar 27, 2024 6.940 6.940 6.910 6.920 167,716 +0.00(+0.00%)
Mar 26, 2024 6.950 6.950 6.900 6.920 108,817 -0.03(-0.43%)
Mar 25, 2024 6.970 6.975 6.920 6.950 101,769 -0.02(-0.28%)
Mar 22, 2024 6.980 6.983 6.950 6.970 78,957 +0.02(+0.29%)
Mar 21, 2024 7.019 7.019 6.930 6.950 100,632 -0.03(-0.43%)
Mar 20, 2024 6.990 6.990 6.960 6.980 121,329 -0.01(-0.14%)
Mar 19, 2024 6.990 7.003 6.985 6.990 103,232 -0.02(-0.28%)
Mar 18, 2024 7.029 7.039 7.000 7.009 72,242 +0.03(+0.43%)
Mar 15, 2024 7.029 7.029 6.960 6.980 86,564 -0.03(-0.42%)
Mar 14, 2024 7.039 7.039 7.000 7.009 37,665 -0.04(-0.56%)
Mar 13, 2024 7.029 7.059 7.015 7.049 61,499 +0.04(+0.56%)
Mar 12, 2024 7.029 7.029 6.990 7.010 120,390 +0.00(+0.00%)
Mar 11, 2024 7.010 7.010 6.975 7.010 125,236 +0.02(+0.35%)
Mar 08, 2024 7.020 7.024 6.970 6.985 174,219 -0.02(-0.35%)
Mar 07, 2024 7.020 7.039 7.000 7.010 406,398 +0.00(+0.00%)
Mar 06, 2024 6.990 7.010 6.960 7.010 74,723 +0.05(+0.71%)
Mar 05, 2024 6.921 6.990 6.921 6.960 121,544 +0.04(+0.57%)
Mar 04, 2024 6.891 6.941 6.891 6.921 250,589 +0.00(+0.00%)
Mar 01, 2024 6.881 6.931 6.852 6.921 120,887 +0.04(+0.57%)
Feb 29, 2024 6.842 6.881 6.842 6.881 194,010 +0.04(+0.58%)
Feb 28, 2024 6.832 6.857 6.799 6.842 99,229 +0.01(+0.14%)
Feb 27, 2024 6.842 6.852 6.812 6.832 293,362 -0.02(-0.29%)
Feb 26, 2024 6.901 6.901 6.842 6.852 65,337 -0.06(-0.86%)
Feb 23, 2024 6.960 6.960 6.901 6.911 365,638 -0.01(-0.14%)
Feb 22, 2024 6.941 6.950 6.911 6.921 100,724 -0.01(-0.14%)
Feb 21, 2024 6.931 6.965 6.926 6.931 97,427 -0.01(-0.14%)
Feb 20, 2024 6.960 6.960 6.901 6.941 72,745 +0.00(+0.00%)
Feb 16, 2024 6.931 6.941 6.901 6.941 27,683 -0.01(-0.14%)
Feb 15, 2024 6.931 6.980 6.921 6.950 62,958 +0.05(+0.72%)
Feb 14, 2024 6.881 6.921 6.881 6.901 81,329 +0.03(+0.43%)
Feb 13, 2024 6.842 6.881 6.842 6.871 108,656 -0.03(-0.43%)
Feb 12, 2024 6.891 6.911 6.881 6.901 215,313 +0.02(+0.29%)
Feb 09, 2024 6.930 6.940 6.871 6.881 68,612 -0.03(-0.43%)
Feb 08, 2024 6.921 6.950 6.871 6.911 125,819 +0.01(+0.14%)
Feb 07, 2024 6.940 6.980 6.881 6.901 144,696 -0.02(-0.28%)
Feb 06, 2024 6.871 6.940 6.842 6.921 107,046 +0.06(+0.86%)
Feb 05, 2024 6.881 6.891 6.857 6.862 108,928 -0.06(-0.85%)
Feb 02, 2024 6.960 6.970 6.901 6.921 94,924 -0.08(-1.12%)
Feb 01, 2024 6.911 7.009 6.911 6.999 166,103 +0.15(+2.15%)
Jan 31, 2024 6.832 6.921 6.832 6.852 213,504 +0.06(+0.87%)
Jan 30, 2024 6.763 6.803 6.763 6.793 86,171 +0.01(+0.14%)
Jan 29, 2024 6.753 6.783 6.719 6.783 62,638 +0.07(+1.03%)
Jan 26, 2024 6.724 6.753 6.705 6.714 350,796 -0.08(-1.16%)
Jan 25, 2024 6.793 6.842 6.773 6.793 86,038 +0.04(+0.58%)
Jan 24, 2024 6.734 6.793 6.734 6.753 114,813 +0.04(+0.59%)
Jan 23, 2024 6.724 6.734 6.704 6.714 46,226 -0.02(-0.29%)
Jan 22, 2024 6.694 6.753 6.694 6.734 68,107 +0.05(+0.74%)
Jan 19, 2024 6.694 6.714 6.616 6.685 114,591 +0.00(+0.00%)
Jan 18, 2024 6.734 6.734 6.626 6.685 2,400,664 -0.05(-0.73%)
Jan 17, 2024 6.744 6.744 6.719 6.734 114,461 -0.02(-0.29%)
Jan 16, 2024 6.871 6.871 6.665 6.753 223,878 -0.13(-1.86%)
Jan 12, 2024 6.842 6.881 6.842 6.881 35,579 +0.02(+0.36%)
Jan 11, 2024 6.881 6.891 6.842 6.857 62,320 +0.00(+0.00%)
Jan 10, 2024 6.920 6.920 6.852 6.857 74,984 -0.05(-0.78%)
Jan 09, 2024 6.959 6.959 6.901 6.911 142,978 -0.04(-0.56%)
Jan 08, 2024 6.959 7.038 6.910 6.950 145,656 +0.03(+0.42%)
Jan 05, 2024 6.940 6.950 6.901 6.920 88,609 -0.03(-0.42%)
Jan 04, 2024 6.959 6.979 6.916 6.950 79,029 -0.01(-0.14%)
Jan 03, 2024 6.959 6.999 6.915 6.959 83,374 +0.01(+0.14%)
Jan 02, 2024 6.950 6.959 6.920 6.950 119,642 -0.02(-0.28%)
Dec 29, 2023 6.862 6.969 6.862 6.969 255,045 +0.08(+1.14%)
Dec 28, 2023 6.871 6.930 6.842 6.891 231,349 -0.02(-0.28%)
Dec 27, 2023 6.911 6.911 6.891 6.911 133,368 +0.05(+0.71%)
Dec 26, 2023 6.862 6.896 6.852 6.862 102,815 +0.01(+0.14%)
Dec 22, 2023 6.871 6.911 6.837 6.852 118,237 +0.01(+0.14%)
Dec 21, 2023 6.842 6.871 6.832 6.842 122,236 +0.00(+0.00%)
Dec 20, 2023 6.842 6.871 6.822 6.842 168,383 +0.03(+0.43%)
Dec 19, 2023 6.871 6.901 6.803 6.813 192,170 -0.03(-0.43%)
Dec 18, 2023 6.871 6.911 6.832 6.842 132,449 -0.03(-0.43%)
Dec 15, 2023 6.813 6.930 6.666 6.871 276,234 +0.06(+0.86%)
Dec 14, 2023 6.773 6.813 6.759 6.813 155,581 +0.09(+1.31%)
Dec 13, 2023 6.734 6.744 6.617 6.725 161,769 +0.03(+0.44%)
Dec 12, 2023 6.705 6.744 6.686 6.695 92,841 +0.01(+0.15%)
Dec 11, 2023 6.686 6.725 6.686 6.686 106,207 +0.01(+0.15%)
Dec 08, 2023 6.715 6.744 6.656 6.676 131,690 -0.05(-0.72%)
Dec 07, 2023 6.666 6.754 6.661 6.725 110,173 +0.07(+1.02%)
Dec 06, 2023 6.695 6.715 6.656 6.656 228,916 -0.03(-0.44%)
Dec 05, 2023 6.705 6.744 6.656 6.686 76,388 +0.04(+0.59%)
Dec 04, 2023 6.637 6.754 6.627 6.647 199,451 -0.05(-0.73%)
Dec 01, 2023 6.608 6.715 6.608 6.695 187,607 +0.09(+1.33%)
Nov 30, 2023 6.656 6.656 6.569 6.608 175,715 -0.03(-0.44%)
Nov 29, 2023 6.549 6.656 6.549 6.637 186,705 +0.10(+1.49%)
Nov 28, 2023 6.530 6.568 6.481 6.539 199,759 +0.01(+0.15%)
Nov 27, 2023 6.569 6.598 6.471 6.530 209,745 +0.00(+0.00%)
Nov 24, 2023 6.520 6.578 6.520 6.530 54,973 -0.02(-0.30%)
Nov 22, 2023 6.500 6.578 6.500 6.549 61,040 +0.05(+0.75%)
Nov 21, 2023 6.461 6.525 6.461 6.500 198,560 -0.02(-0.30%)
Nov 20, 2023 6.510 6.549 6.491 6.520 152,377 +0.01(+0.15%)
Nov 17, 2023 6.530 6.538 6.500 6.510 81,757 +0.01(+0.15%)
Nov 16, 2023 6.393 6.500 6.393 6.500 137,422 +0.16(+2.46%)
Nov 15, 2023 6.344 6.374 6.315 6.344 134,268 +0.03(+0.46%)
Nov 14, 2023 6.296 6.364 6.296 6.315 172,036 +0.11(+1.74%)
Nov 13, 2023 6.197 6.217 6.178 6.207 129,684 -0.02(-0.31%)
Nov 10, 2023 6.226 6.236 6.188 6.226 119,989 +0.04(+0.63%)
Nov 09, 2023 6.236 6.236 6.168 6.188 77,280 -0.03(-0.47%)
Nov 08, 2023 6.197 6.246 6.188 6.217 127,466 +0.05(+0.79%)
Nov 07, 2023 6.081 6.217 6.081 6.168 890,340 +0.09(+1.44%)
Nov 06, 2023 6.120 6.149 6.071 6.081 243,824 -0.05(-0.79%)
Nov 03, 2023 6.110 6.168 6.100 6.129 273,450 +0.03(+0.48%)
Nov 02, 2023 6.110 6.188 6.081 6.100 191,979 +0.03(+0.48%)
Nov 01, 2023 5.916 6.071 5.896 6.071 244,567 +0.18(+3.14%)
Oct 31, 2023 5.838 5.916 5.809 5.886 186,106 +0.07(+1.17%)
Oct 30, 2023 5.780 5.877 5.741 5.819 145,059 +0.03(+0.50%)
Oct 27, 2023 5.750 5.799 5.712 5.789 162,417 +0.04(+0.68%)
Oct 26, 2023 5.702 5.760 5.692 5.750 174,466 +0.07(+1.20%)
Oct 25, 2023 5.731 5.759 5.682 5.683 139,618 -0.08(-1.35%)
Oct 24, 2023 5.770 5.838 5.721 5.760 158,550 -0.01(-0.17%)
Oct 23, 2023 5.789 5.828 5.731 5.770 220,018 -0.05(-0.83%)
Oct 20, 2023 5.799 5.828 5.799 5.819 970,700 +0.00(+0.00%)
Oct 19, 2023 5.828 5.838 5.799 5.819 182,579 +0.01(+0.17%)
Oct 18, 2023 5.819 5.848 5.809 5.809 178,524 -0.04(-0.66%)
Oct 17, 2023 5.877 5.896 5.828 5.848 273,350 -0.06(-0.99%)
Oct 16, 2023 5.935 5.974 5.896 5.906 131,663 -0.05(-0.82%)
Oct 13, 2023 6.013 6.042 5.954 5.954 63,536 -0.04(-0.63%)
Oct 12, 2023 6.021 6.031 5.984 5.992 46,760 -0.02(-0.32%)
Oct 11, 2023 5.983 6.021 5.983 6.012 68,477 +0.08(+1.30%)
Oct 10, 2023 5.925 5.983 5.896 5.934 101,913 -0.01(-0.16%)
Oct 09, 2023 5.905 5.949 5.890 5.944 57,649 +0.05(+0.82%)
Oct 06, 2023 5.876 5.915 5.847 5.896 69,370 -0.02(-0.33%)
Oct 05, 2023 5.915 5.944 5.886 5.915 89,584 +0.00(+0.00%)
Oct 04, 2023 5.915 5.954 5.896 5.915 164,615 +0.03(+0.49%)
Oct 03, 2023 5.876 5.925 5.857 5.886 134,929 -0.01(-0.16%)
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.