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
2018-09-18 8.615 8.615 8.55 8.55 300
2018-09-13 8.75 8.75 8.74 8.75 7,000
2018-09-12 8.85 8.85 8.82 8.83 700
2018-09-11 8.81 8.81 8.81 8.81 700
2018-09-10 8.83 8.83 8.83 8.83 100
2018-09-07 8.81 8.81 8.80 8.80 655
2018-09-06 8.82 8.82 8.80 8.80 200
2018-09-05 8.84 8.84 8.84 8.84 100
2018-09-04 8.83 8.83 8.83 8.83 2,400
2018-08-31 8.80 8.80 8.80 8.80 200
2018-08-30 8.85 8.85 8.84 8.84 995
2018-08-29 8.83 8.83 8.81 8.81 1,245
2018-08-28 8.81 8.82 8.81 8.82 824
2018-08-24 8.76 8.76 8.76 8.76 200
2018-08-22 8.79 8.79 8.79 8.79 100
2018-08-21 8.75 8.75 8.75 8.75 605
2018-08-20 8.80 8.80 8.80 8.80 42
2018-08-17 8.74 8.76 8.74 8.76 700
2018-08-16 8.78 8.78 8.77 8.78 303
2018-08-15 8.79 8.79 8.79 8.79 100
2018-08-13 8.82 8.83 8.81 8.81 62
2018-08-09 8.79 8.79 8.76 8.76 320
2018-08-08 8.81 8.81 8.78 8.78 400
2018-08-06 8.85 8.85 8.85 8.85 100
2018-08-01 8.79 8.80 8.76 8.80 1,455
2018-07-31 8.81 8.82 8.79 8.79 819
2018-07-30 8.77 8.80 8.76 8.80 600
2018-07-27 8.82 8.82 8.77 8.77 5,486
2018-07-26 8.80 8.80 8.80 8.80 100
2018-07-25 8.77 8.805 8.77 8.805 500

» 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.