Canada markets close in 6 hours 12 minutes

BlackRock MuniVest Fund, Inc. (MVF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.01+0.04 (+0.57%)
As of 09:47AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20246.987.026.987.017.0140,081
May 06, 20246.906.976.896.976.97147,900
May 03, 20246.856.896.846.886.8871,300
May 02, 20246.806.826.776.826.8252,200
May 01, 20246.846.856.806.816.81194,100
Apr 30, 20246.796.826.786.826.8219,300
Apr 29, 20246.836.836.816.836.8311,300
Apr 26, 20246.856.856.806.826.82188,700
Apr 25, 20246.786.826.746.796.79444,700
Apr 24, 20246.826.826.796.806.80123,700
Apr 23, 20246.816.846.816.816.81222,700
Apr 22, 20246.856.856.816.826.82149,900
Apr 19, 20246.826.846.816.826.8285,700
Apr 18, 20246.846.846.796.836.83117,700
Apr 17, 20246.816.826.796.816.8147,400
Apr 16, 20246.786.826.756.786.78315,700
Apr 15, 20246.876.876.796.806.8056,000
Apr 12, 20246.926.926.876.896.8989,100
Apr 12, 20240.03 Dividend
Apr 11, 20246.926.936.886.936.90183,400
Apr 10, 20246.936.956.876.896.86100,500
Apr 09, 20246.996.996.946.976.94133,000
Apr 08, 20246.936.986.866.956.92132,200
Apr 05, 20246.916.916.886.916.88388,300
Apr 04, 20246.936.936.906.926.8980,000
Apr 03, 20246.906.916.876.896.86137,200
Apr 02, 20246.936.936.876.906.87199,900
Apr 01, 20247.027.026.916.966.93166,000
Mar 28, 20246.987.066.927.067.03221,300
Mar 27, 20247.007.006.946.986.95166,300
Mar 26, 20247.017.016.966.986.95107,900
Mar 25, 20247.037.046.987.016.98100,900
Mar 22, 20247.047.047.017.037.0078,300
Mar 21, 20247.087.086.997.016.9899,800
Mar 20, 20247.057.057.027.047.01120,300
Mar 19, 20247.057.067.057.057.02102,300
Mar 18, 20247.097.107.067.077.0471,600
Mar 15, 20247.097.097.027.047.0185,800
Mar 14, 20247.107.107.067.077.0437,300
Mar 14, 20240.03 Dividend
Mar 13, 20247.127.157.117.147.0860,700
Mar 12, 20247.127.127.087.107.04118,900
Mar 11, 20247.107.107.077.107.04123,600
Mar 08, 20247.117.127.067.087.02172,000
Mar 07, 20247.117.137.097.107.04401,200
Mar 06, 20247.087.107.057.107.0473,800
Mar 05, 20247.017.087.017.056.99120,000
Mar 04, 20246.987.036.987.016.95247,400
Mar 01, 20246.977.026.947.016.95119,300
Feb 29, 20246.936.976.936.976.91191,500
Feb 28, 20246.926.956.896.936.8798,000
Feb 27, 20246.936.946.906.926.86289,600
Feb 26, 20246.996.996.936.946.8864,500
Feb 23, 20247.057.056.997.006.94361,000
Feb 22, 20247.037.047.007.016.9599,400
Feb 21, 20247.027.067.027.026.9696,200
Feb 20, 20247.057.056.997.036.9771,800
Feb 16, 20247.027.036.997.036.9727,300
Feb 15, 20247.027.077.017.046.9862,200
Feb 14, 20246.977.016.976.996.9380,300
Feb 14, 20240.03 Dividend
Feb 13, 20246.967.006.966.996.90106,800
Feb 12, 20247.017.037.007.026.93211,700
Feb 09, 20247.057.066.997.006.9167,400
Feb 08, 20247.047.076.997.036.94123,700
Feb 07, 20247.067.107.007.026.93142,200
Feb 06, 20246.997.066.967.046.95105,200
Feb 05, 20247.007.016.986.986.89107,100
Feb 02, 20247.087.097.027.046.9593,300
Feb 01, 20247.037.137.037.127.03163,300
Jan 31, 20246.957.046.956.976.88209,900
Jan 30, 20246.886.926.886.916.8284,700
Jan 29, 20246.876.906.846.906.8161,600
Jan 26, 20246.846.876.826.836.74344,800
Jan 25, 20246.916.966.896.916.8284,600
Jan 24, 20246.856.916.856.876.78112,900
Jan 23, 20246.846.856.826.836.7445,400
Jan 22, 20246.816.876.816.856.7667,000
Jan 19, 20246.816.836.736.806.71112,600
Jan 18, 20246.856.856.746.806.712,359,900
Jan 17, 20246.866.866.846.856.76112,500
Jan 16, 20246.996.996.786.876.78220,100
Jan 12, 20246.967.006.967.006.9135,000
Jan 11, 20247.007.016.966.986.8961,300
Jan 11, 20240.03 Dividend
Jan 10, 20247.077.077.007.016.8973,200
Jan 09, 20247.117.117.057.066.94140,000
Jan 08, 20247.117.197.067.106.98142,600
Jan 05, 20247.097.107.057.076.9586,700
Jan 04, 20247.117.137.077.106.9877,400
Jan 03, 20247.117.157.077.116.9981,600
Jan 02, 20247.107.117.077.106.98117,100
Dec 29, 20237.017.127.017.127.00249,600
Dec 28, 20237.027.086.997.046.92226,500
Dec 27, 20237.067.067.047.066.94130,500
Dec 26, 20237.017.057.007.016.89100,600
Dec 22, 20237.027.066.997.006.88115,700
Dec 21, 20236.997.026.986.996.87119,600
Dec 20, 20236.997.026.976.996.87164,800
Dec 19, 20237.027.056.956.966.84188,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...