Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 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%)
Apr 01, 2020 6.703 6.761 6.496 6.579 292,709 -0.14(-2.10%)
Mar 31, 2020 6.695 6.852 6.686 6.720 414,229 -0.07(-1.10%)
Mar 30, 2020 6.761 6.919 6.761 6.794 233,580 -0.01(-0.12%)
Mar 27, 2020 6.471 7.060 6.471 6.803 240,842 +0.07(+1.11%)
Mar 26, 2020 6.396 6.869 6.396 6.728 199,377 +0.32(+4.92%)
Mar 25, 2020 5.956 6.504 5.956 6.413 301,705 +0.45(+7.51%)
Mar 24, 2020 5.807 6.039 5.807 5.965 180,418 +0.24(+4.20%)
Mar 23, 2020 6.073 6.097 5.401 5.724 183,920 -0.50(-8.00%)
Mar 20, 2020 5.807 6.686 5.807 6.222 604,276 +0.46(+7.91%)
Mar 19, 2020 5.313 5.809 5.027 5.766 536,005 +0.30(+5.46%)
Mar 18, 2020 6.214 6.280 5.351 5.467 304,950 -1.05(-16.05%)
Mar 17, 2020 6.570 6.678 6.471 6.512 334,609 -0.07(-1.01%)
Mar 16, 2020 6.554 6.761 6.396 6.579 107,124 -0.49(-6.92%)
Mar 13, 2020 6.852 7.110 6.794 7.068 363,675 +0.28(+4.07%)
Mar 12, 2020 7.105 7.105 5.461 6.791 629,488 -0.46(-6.38%)
Mar 11, 2020 7.560 7.601 7.232 7.254 349,732 -0.39(-5.08%)
Mar 10, 2020 7.758 7.840 7.580 7.642 141,100 -0.17(-2.22%)
Mar 09, 2020 7.345 7.832 7.345 7.816 181,321 -0.07(-0.94%)
Mar 06, 2020 7.816 7.890 7.766 7.890 178,890 +0.07(+0.95%)
Mar 05, 2020 7.832 7.857 7.791 7.816 70,447 -0.02(-0.21%)
Mar 04, 2020 7.874 7.882 7.808 7.832 146,094 -0.03(-0.42%)
Mar 03, 2020 7.816 7.890 7.799 7.865 234,568 +0.05(+0.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.