Blackrock Munivest Fund Inc (MVF)
7.305
+0.04
(+0.62%)
USD |
NYSE |
Nov 05, 14:53
MVF Price: 7.305 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 7.29 | 7.32 | 7.24 | 7.26 | 163996.0 |
| Nov 01, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 113713.0 |
| Oct 31, 2024 | 7.26 | 7.32 | 7.23 | 7.32 | 66412.00 |
| Oct 30, 2024 | 7.26 | 7.27 | 7.20 | 7.27 | 84072.00 |
| Oct 29, 2024 | 7.23 | 7.23 | 7.19 | 7.22 | 104890.0 |
| Oct 28, 2024 | 7.33 | 7.33 | 7.21 | 7.23 | 73049.00 |
| Oct 25, 2024 | 7.30 | 7.33 | 7.255 | 7.27 | 106939.0 |
| Oct 24, 2024 | 7.35 | 7.35 | 7.20 | 7.25 | 119995.0 |
| Oct 23, 2024 | 7.43 | 7.43 | 7.315 | 7.32 | 71514.00 |
| Oct 22, 2024 | 7.56 | 7.57 | 7.40 | 7.42 | 168836.0 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.550 | 7.57 | 28635.00 |
| Oct 18, 2024 | 7.59 | 7.61 | 7.56 | 7.61 | 88319.00 |
| Oct 17, 2024 | 7.51 | 7.56 | 7.50 | 7.56 | 103035.0 |
| Oct 16, 2024 | 7.52 | 7.52 | 7.47 | 7.50 | 81288.00 |
| Oct 15, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 88474.00 |
| Oct 14, 2024 | 7.54 | 7.54 | 7.47 | 7.496 | 88587.00 |
| Oct 11, 2024 | 7.54 | 7.54 | 7.512 | 7.512 | 58221.00 |
| Oct 10, 2024 | 7.54 | 7.54 | 7.51 | 7.53 | 45121.00 |
| Oct 09, 2024 | 7.54 | 7.55 | 7.495 | 7.52 | 54348.00 |
| Oct 08, 2024 | 7.54 | 7.54 | 7.510 | 7.54 | 60773.00 |
| Oct 07, 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 299825.0 |
| Oct 04, 2024 | 7.53 | 7.53 | 7.504 | 7.53 | 107639.0 |
| Oct 03, 2024 | 7.60 | 7.60 | 7.515 | 7.54 | 158061.0 |
| Oct 02, 2024 | 7.58 | 7.61 | 7.55 | 7.61 | 157190.0 |
| Oct 01, 2024 | 7.60 | 7.60 | 7.558 | 7.59 | 134248.0 |
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
7.986
Average
7.73
Median
Mar 25 2020