BLACKROCK MUNIVEST FD Historical Stock Price

Below is the stock price history for Blackrock Munivest Fd MVF. Data is recorded each day for the historical open, high, low, close and volume. The Blackrock Munivest Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blackrock Munivest Fd Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 9.70 9.73 9.70 9.71 7,200
2017-12-13 9.63 9.71 9.63 9.71 3,492
2017-12-12 9.71 9.71 9.65 9.65 9,302
2017-12-11 9.78 9.78 9.71 9.71 6,307
2017-12-08 9.79 9.80 9.79 9.80 578
2017-12-07 9.84 9.84 9.80 9.81 7,400
2017-12-06 9.83 9.85 9.82 9.82 6,836
2017-12-05 9.75 9.81 9.75 9.78 4,334
2017-12-04 9.75 9.76 9.70 9.70 7,443
2017-12-01 9.80 9.80 9.74 9.75 21,088
2017-11-30 9.74 9.74 9.73 9.73 4,500
2017-11-29 9.71 9.71 9.69 9.70 1,205
2017-11-28 9.72 9.72 9.71 9.72 957
2017-11-27 9.73 9.73 9.71 9.72 2,297
2017-11-22 9.72 9.74 9.72 9.74 5,000
2017-11-21 9.69 9.73 9.69 9.73 1,651
2017-11-20 9.70 9.70 9.70 9.70 1,300
2017-11-17 9.72 9.74 9.69 9.69 11,773
2017-11-16 9.73 9.74 9.71 9.71 4,716
2017-11-15 9.77 9.77 9.71 9.71 3,502
2017-11-14 9.71 9.76 9.69 9.75 17,000
2017-11-13 9.75 9.77 9.75 9.75 1,800
2017-11-10 9.72 9.75 9.72 9.75 13,403
2017-11-09 9.74 9.74 9.71 9.71 900
2017-11-08 9.74 9.74 9.71 9.71 3,200
2017-11-07 9.74 9.74 9.73 9.73 800
2017-11-06 9.75 9.75 9.71 9.71 8,159
2017-11-03 9.70 9.70 9.70 9.70 353
2017-11-02 9.67 9.70 9.67 9.70 6,794
2017-11-01 9.73 9.73 9.65 9.67 756

» More Blackrock Munivest Fd Stock Price History

To see other companies like Blackrock Munivest Fd (MVF), view our stock market today for news, and other data.