Blackrock Munivest Fund Inc (MVF)
6.88
+0.06
(+0.95%)
USD |
NYSE |
May 03, 16:00
6.875
0.00 (0.00%)
Pre-Market: 20:00
MVF Price: 6.88 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 6.85 | 6.89 | 6.84 | 6.88 | 71311.00 |
| May 02, 2024 | 6.80 | 6.82 | 6.77 | 6.815 | 52202.00 |
| May 01, 2024 | 6.84 | 6.85 | 6.80 | 6.81 | 194060.0 |
| Apr 30, 2024 | 6.79 | 6.82 | 6.78 | 6.82 | 19294.00 |
| Apr 29, 2024 | 6.83 | 6.83 | 6.81 | 6.825 | 11333.00 |
| Apr 26, 2024 | 6.85 | 6.85 | 6.80 | 6.82 | 188682.0 |
| Apr 25, 2024 | 6.78 | 6.82 | 6.74 | 6.79 | 444703.0 |
| Apr 24, 2024 | 6.82 | 6.82 | 6.79 | 6.80 | 123662.0 |
| Apr 23, 2024 | 6.81 | 6.835 | 6.810 | 6.81 | 222682.0 |
| Apr 22, 2024 | 6.85 | 6.85 | 6.81 | 6.82 | 149927.0 |
| Apr 19, 2024 | 6.82 | 6.84 | 6.81 | 6.82 | 85748.00 |
| Apr 18, 2024 | 6.84 | 6.84 | 6.79 | 6.825 | 117710.0 |
| Apr 17, 2024 | 6.81 | 6.82 | 6.79 | 6.81 | 47400.00 |
| Apr 16, 2024 | 6.78 | 6.82 | 6.75 | 6.784 | 315701.0 |
| Apr 15, 2024 | 6.87 | 6.87 | 6.79 | 6.795 | 56029.00 |
| Apr 12, 2024 | 6.92 | 6.92 | 6.868 | 6.886 | 89122.00 |
| Apr 11, 2024 | 6.92 | 6.93 | 6.88 | 6.93 | 183400.0 |
| Apr 10, 2024 | 6.93 | 6.950 | 6.865 | 6.89 | 100541.0 |
| Apr 09, 2024 | 6.99 | 6.99 | 6.94 | 6.97 | 133004.0 |
| Apr 08, 2024 | 6.93 | 6.98 | 6.86 | 6.95 | 132169.0 |
| Apr 05, 2024 | 6.91 | 6.91 | 6.875 | 6.91 | 388276.0 |
| Apr 04, 2024 | 6.93 | 6.93 | 6.90 | 6.92 | 80045.00 |
| Apr 03, 2024 | 6.90 | 6.91 | 6.87 | 6.89 | 137233.0 |
| Apr 02, 2024 | 6.93 | 6.93 | 6.865 | 6.90 | 199888.0 |
| Apr 01, 2024 | 7.02 | 7.02 | 6.91 | 6.96 | 166014.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.85
Minimum
Oct 25 2023
9.89
Maximum
Aug 27 2021
8.177
Average
8.61
Median
Jul 14 2020