Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries BlackRock MuniVest Fund, Inc. (NY: MVF ) 7.512 -0.018 (-0.24%) Official Closing Price Updated: 7:00 PM EDT, Oct 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 11, 2024 7.540 7.540 7.512 7.512 58,221 -0.02(-0.24%) Oct 10, 2024 7.540 7.540 7.510 7.530 45,121 +0.01(+0.13%) Oct 09, 2024 7.540 7.550 7.495 7.520 54,348 -0.02(-0.27%) Oct 08, 2024 7.540 7.540 7.510 7.540 60,773 +0.02(+0.27%) Oct 07, 2024 7.530 7.540 7.500 7.520 299,825 -0.01(-0.13%) Oct 04, 2024 7.530 7.530 7.504 7.530 107,639 -0.01(-0.13%) Oct 03, 2024 7.600 7.600 7.515 7.540 158,061 -0.07(-0.92%) Oct 02, 2024 7.580 7.610 7.550 7.610 157,190 +0.02(+0.26%) Oct 01, 2024 7.600 7.600 7.558 7.590 134,248 -0.01(-0.13%) Sep 30, 2024 7.540 7.600 7.480 7.600 222,124 +0.06(+0.80%) Sep 27, 2024 7.540 7.540 7.490 7.540 97,584 +0.03(+0.40%) Sep 26, 2024 7.530 7.530 7.480 7.510 110,188 -0.01(-0.13%) Sep 25, 2024 7.560 7.560 7.510 7.520 76,774 +0.00(+0.00%) Sep 24, 2024 7.560 7.560 7.510 7.520 62,518 +0.00(+0.00%) Sep 23, 2024 7.580 7.600 7.520 7.520 62,414 -0.08(-1.05%) Sep 20, 2024 7.640 7.640 7.580 7.600 53,064 +0.00(+0.00%) Sep 19, 2024 7.630 7.630 7.580 7.600 73,176 -0.01(-0.13%) Sep 18, 2024 7.600 7.615 7.580 7.610 69,803 +0.04(+0.53%) Sep 17, 2024 7.620 7.620 7.570 7.570 48,930 -0.03(-0.39%) Sep 16, 2024 7.620 7.620 7.585 7.600 65,831 +0.03(+0.40%) Sep 13, 2024 7.560 7.600 7.560 7.570 70,605 +0.05(+0.66%) Sep 12, 2024 7.490 7.520 7.480 7.520 105,018 +0.03(+0.40%) Sep 11, 2024 7.460 7.490 7.441 7.490 212,764 +0.03(+0.40%) Sep 10, 2024 7.460 7.470 7.431 7.460 205,041 -0.01(-0.13%) Sep 09, 2024 7.441 7.470 7.421 7.470 78,009 +0.05(+0.67%) Sep 06, 2024 7.460 7.470 7.401 7.421 117,972 -0.04(-0.53%) Sep 05, 2024 7.421 7.460 7.411 7.460 118,665 +0.06(+0.81%) Sep 04, 2024 7.421 7.431 7.391 7.401 173,601 +0.01(+0.13%) Sep 03, 2024 7.411 7.480 7.381 7.391 76,373 +0.01(+0.13%) Aug 30, 2024 7.391 7.426 7.341 7.381 73,810 -0.02(-0.27%) Aug 29, 2024 7.431 7.450 7.391 7.401 96,322 -0.03(-0.40%) Aug 28, 2024 7.480 7.480 7.361 7.431 75,910 -0.02(-0.27%) Aug 27, 2024 7.450 7.470 7.421 7.450 29,431 +0.00(+0.00%) Aug 26, 2024 7.490 7.490 7.421 7.450 71,455 +0.00(+0.00%) Aug 23, 2024 7.421 7.450 7.381 7.450 66,436 +0.03(+0.40%) Aug 22, 2024 7.431 7.431 7.361 7.421 36,667 -0.01(-0.13%) Aug 21, 2024 7.441 7.445 7.381 7.431 47,080 +0.01(+0.13%) Aug 20, 2024 7.401 7.421 7.371 7.421 86,351 +0.04(+0.54%) Aug 19, 2024 7.351 7.381 7.351 7.381 41,825 +0.01(+0.14%) Aug 16, 2024 7.361 7.391 7.351 7.371 30,098 +0.02(+0.27%) Aug 15, 2024 7.331 7.361 7.311 7.351 48,058 +0.01(+0.14%) Aug 14, 2024 7.351 7.351 7.311 7.341 64,676 +0.02(+0.27%) Aug 13, 2024 7.381 7.400 7.301 7.321 90,811 -0.03(-0.40%) Aug 12, 2024 7.331 7.351 7.311 7.351 67,069 -0.02(-0.27%) Aug 09, 2024 7.361 7.390 7.331 7.371 102,240 +0.02(+0.27%) Aug 08, 2024 7.420 7.430 7.331 7.351 41,605 -0.07(-0.94%) Aug 07, 2024 7.381 7.460 7.361 7.420 232,141 +0.07(+0.94%) Aug 06, 2024 7.291 7.391 7.286 7.351 144,486 +0.06(+0.82%) Aug 05, 2024 7.331 7.351 7.271 7.291 74,354 -0.07(-0.94%) Aug 02, 2024 7.440 7.440 7.341 7.361 109,373 -0.02(-0.27%) 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.