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 28, 2004 6.500 6.576 6.492 6.530 246,091 +0.02(+0.35%)
May 27, 2004 6.477 6.530 6.477 6.508 167,633 +0.01(+0.12%)
May 26, 2004 6.462 6.500 6.447 6.500 153,079 +0.04(+0.58%)
May 25, 2004 6.470 6.492 6.440 6.462 151,756 -0.02(-0.23%)
May 24, 2004 6.402 6.500 6.394 6.477 127,808 +0.05(+0.70%)
May 21, 2004 6.402 6.447 6.372 6.432 104,522 +0.05(+0.71%)
May 20, 2004 6.372 6.417 6.349 6.387 193,036 +0.03(+0.48%)
May 19, 2004 6.334 6.356 6.296 6.356 126,485 +0.04(+0.60%)
May 18, 2004 6.296 6.349 6.281 6.319 88,116 -0.02(-0.24%)
May 17, 2004 6.311 6.364 6.296 6.334 206,928 -0.02(-0.24%)
May 14, 2004 6.243 6.379 6.243 6.349 193,829 +0.11(+1.70%)
May 13, 2004 6.296 6.296 6.235 6.243 217,777 -0.07(-1.08%)
May 12, 2004 6.334 6.394 6.281 6.311 268,318 -0.11(-1.76%)
May 11, 2004 6.311 6.424 6.288 6.424 232,992 +0.11(+1.80%)
May 10, 2004 6.364 6.402 6.281 6.311 252,441 -0.05(-0.71%)
May 07, 2004 6.530 6.530 6.349 6.356 190,919 -0.19(-2.89%)
May 06, 2004 6.576 6.598 6.508 6.545 176,629 -0.05(-0.69%)
May 05, 2004 6.598 6.629 6.591 6.591 166,045 -0.03(-0.46%)
May 04, 2004 6.576 6.636 6.576 6.621 143,156 +0.02(+0.23%)
May 03, 2004 6.598 6.659 6.583 6.606 125,956 -0.02(-0.23%)
Apr 30, 2004 6.598 6.629 6.553 6.621 141,965 +0.05(+0.81%)
Apr 29, 2004 6.591 6.598 6.538 6.568 147,654 -0.01(-0.11%)
Apr 28, 2004 6.598 6.598 6.545 6.576 173,189 +0.00(+0.00%)
Apr 27, 2004 6.598 6.621 6.538 6.576 259,718 -0.02(-0.23%)
Apr 26, 2004 6.651 6.666 6.591 6.591 170,279 -0.09(-1.36%)
Apr 23, 2004 6.697 6.734 6.644 6.681 215,925 -0.08(-1.23%)
Apr 22, 2004 6.780 6.802 6.727 6.765 249,663 -0.02(-0.22%)
Apr 21, 2004 6.734 6.780 6.674 6.780 251,118 +0.05(+0.79%)
Apr 20, 2004 6.749 6.810 6.727 6.727 145,008 -0.02(-0.34%)
Apr 19, 2004 6.810 6.817 6.749 6.749 77,135 -0.08(-1.11%)
Apr 16, 2004 6.795 6.855 6.795 6.825 120,796 +0.01(+0.11%)
Apr 15, 2004 6.765 6.817 6.734 6.817 180,202 +0.03(+0.45%)
Apr 14, 2004 6.848 6.848 6.765 6.787 191,845 -0.09(-1.32%)
Apr 13, 2004 6.923 6.923 6.817 6.878 201,503 -0.04(-0.55%)
Apr 12, 2004 6.938 6.984 6.916 6.916 85,470 -0.04(-0.54%)
Apr 08, 2004 6.976 6.976 6.916 6.954 150,697 -0.02(-0.32%)
Apr 07, 2004 6.969 7.006 6.908 6.976 238,682 +0.01(+0.11%)
Apr 06, 2004 6.984 6.991 6.870 6.969 232,595 +0.00(+0.00%)
Apr 05, 2004 7.112 7.112 6.916 6.969 348,893 -0.18(-2.54%)
Apr 02, 2004 7.218 7.233 7.142 7.150 233,918 -0.16(-2.17%)
Apr 01, 2004 7.301 7.309 7.271 7.309 77,399 +0.02(+0.31%)
Mar 31, 2004 7.256 7.316 7.256 7.286 165,119 +0.02(+0.31%)
Mar 30, 2004 7.294 7.301 7.263 7.263 90,762 -0.03(-0.41%)
Mar 29, 2004 7.369 7.369 7.271 7.294 188,273 -0.06(-0.82%)
Mar 26, 2004 7.369 7.384 7.339 7.354 107,301 +0.01(+0.10%)
Mar 25, 2004 7.347 7.384 7.347 7.347 121,060 -0.03(-0.41%)
Mar 24, 2004 7.362 7.384 7.347 7.377 97,113 +0.04(+0.51%)
Mar 23, 2004 7.354 7.369 7.331 7.339 98,701 -0.02(-0.21%)
Mar 22, 2004 7.377 7.392 7.339 7.354 110,344 -0.05(-0.71%)
Mar 19, 2004 7.369 7.467 7.369 7.407 84,411 +0.04(+0.51%)
Mar 18, 2004 7.377 7.384 7.331 7.369 65,095 -0.05(-0.61%)
Mar 17, 2004 7.399 7.445 7.354 7.415 194,623 +0.02(+0.20%)
Mar 16, 2004 7.331 7.437 7.301 7.399 138,657 +0.07(+0.93%)
Mar 15, 2004 7.392 7.392 7.316 7.331 151,359 -0.03(-0.41%)
Mar 12, 2004 7.369 7.377 7.324 7.362 127,676 +0.00(+0.00%)
Mar 11, 2004 7.422 7.422 7.347 7.362 101,479 -0.10(-1.32%)
Mar 10, 2004 7.437 7.467 7.422 7.460 87,322 +0.02(+0.20%)
Mar 09, 2004 7.445 7.445 7.377 7.445 139,716 +0.02(+0.31%)
Mar 08, 2004 7.369 7.437 7.347 7.422 133,497 +0.02(+0.31%)
Mar 05, 2004 7.347 7.437 7.347 7.399 102,405 +0.07(+0.93%)
Mar 04, 2004 7.362 7.362 7.294 7.331 146,728 +0.00(+0.00%)
Mar 03, 2004 7.369 7.392 7.316 7.331 107,697 -0.04(-0.51%)
Mar 02, 2004 7.415 7.430 7.354 7.369 118,414 -0.05(-0.61%)
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.