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
2018-12-10 8.69 8.71 8.65 8.71 1,750
2018-12-07 8.59 8.71 8.56 8.71 3,835
2018-12-06 8.65 8.67 8.60 8.63 9,926
2018-12-04 8.50 8.61 8.50 8.61 9,472
2018-12-03 8.55 8.59 8.48 8.48 7,117
2018-11-30 8.60 8.60 8.53 8.53 5,430
2018-11-29 8.57 8.64 8.55 8.55 4,400
2018-11-28 8.46 8.55 8.46 8.54 5,597
2018-11-27 8.45 8.47 8.45 8.47 500
2018-11-26 8.49 8.49 8.45 8.45 800
2018-11-23 8.42 8.42 8.41 8.41 3,378
2018-11-21 8.50 8.50 8.50 8.50 200
2018-11-20 8.56 8.57 8.50 8.50 13,597
2018-11-19 8.56 8.60 8.56 8.59 5,916
2018-11-16 8.56 8.56 8.52 8.53 4,952
2018-11-15 8.58 8.58 8.56 8.57 9,100
2018-11-14 8.45 8.53 8.44 8.53 2,300
2018-11-13 8.46 8.52 8.46 8.51 2,922
2018-11-12 8.35 8.48 8.35 8.47 8,896
2018-11-09 8.24 8.29 8.24 8.29 4,400
2018-11-08 8.19 8.22 8.19 8.22 1,900
2018-11-07 8.14 8.195 8.14 8.195 1,087
2018-11-06 8.17 8.17 8.12 8.125 20,683
2018-11-05 8.15 8.18 8.14 8.18 6,374
2018-11-02 8.20 8.20 8.14 8.14 8,945
2018-11-01 8.30 8.30 8.22 8.22 3,600
2018-10-31 8.32 8.34 8.28 8.33 3,600
2018-10-30 8.25 8.32 8.25 8.32 1,300
2018-10-29 8.28 8.28 8.27 8.28 1,400
2018-10-26 8.34 8.35 8.33 8.33 868

» 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.