Blackrock Munivest Fund Inc (MVF)
7.09
0.00 (0.00%)
USD |
NYSE |
May 17, 16:00
7.085
0.00 (0.00%)
After-Hours: 20:00
MVF Price: 7.09 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 7.10 | 7.10 | 7.07 | 7.09 | 297054.0 |
| May 16, 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 263123.0 |
| May 15, 2024 | 7.10 | 7.12 | 7.09 | 7.11 | 331711.0 |
| May 14, 2024 | 7.06 | 7.08 | 7.02 | 7.08 | 97017.00 |
| May 13, 2024 | 7.08 | 7.08 | 7.03 | 7.06 | 72353.00 |
| May 10, 2024 | 7.09 | 7.09 | 7.01 | 7.04 | 151036.0 |
| May 09, 2024 | 7.11 | 7.11 | 7.04 | 7.07 | 218525.0 |
| May 08, 2024 | 7.08 | 7.10 | 7.01 | 7.08 | 373113.0 |
| May 07, 2024 | 6.98 | 7.11 | 6.98 | 7.03 | 199072.0 |
| May 06, 2024 | 6.90 | 6.97 | 6.89 | 6.97 | 147938.0 |
| 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 |
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
8.161
Average
8.51
Median
Jun 17 2020