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
2018-06-20 8.70 8.70 8.70 8.70 100
2018-06-19 8.72 8.72 8.69 8.69 600
2018-06-18 8.65 8.69 8.65 8.67 3,400
2018-06-15 8.67 8.67 8.67 8.67 100
2018-06-14 8.68 8.68 8.64 8.64 2,002
2018-06-13 8.76 8.76 8.70 8.71 4,150
2018-06-12 8.75 8.76 8.71 8.75 5,022
2018-06-11 8.77 8.79 8.77 8.78 900
2018-06-08 8.80 8.80 8.78 8.78 786
2018-06-07 8.77 8.79 8.77 8.79 5,547
2018-06-06 8.78 8.79 8.78 8.79 920
2018-06-05 8.77 8.81 8.77 8.81 1,200
2018-06-04 8.78 8.78 8.76 8.76 700
2018-06-01 8.80 8.81 8.78 8.78 1,500
2018-05-31 8.79 8.80 8.78 8.79 4,075
2018-05-30 8.73 8.77 8.73 8.75 2,435
2018-05-29 8.74 8.74 8.72 8.74 4,108
2018-05-25 8.70 8.72 8.70 8.71 4,200
2018-05-24 8.70 8.71 8.67 8.68 5,024
2018-05-23 8.69 8.69 8.67 8.68 4,854
2018-05-22 8.67 8.68 8.67 8.67 2,300
2018-05-21 8.66 8.67 8.66 8.66 2,046
2018-05-18 8.65 8.65 8.64 8.65 400
2018-05-17 8.64 8.65 8.63 8.64 4,986
2018-05-16 8.64 8.65 8.63 8.64 2,600
2018-05-15 8.66 8.66 8.63 8.63 4,900
2018-05-14 8.71 8.71 8.67 8.67 4,942
2018-05-11 8.74 8.75 8.74 8.74 6,531
2018-05-10 8.70 8.72 8.67 8.72 12,855
2018-05-09 8.68 8.69 8.64 8.69 11,635

» 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.