BlackRock MuniVest Fund Inc

MVF
🏛️ 美国 →
6.96
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.48 9.58 9.47 9.57 0.1M
2021-12-30 9.39 9.48 9.39 9.47 0.1M
2021-12-29 9.41 9.45 9.40 9.43 0.1M
2021-12-28 9.41 9.46 9.39 9.40 0.1M
2021-12-27 9.45 9.45 9.37 9.42 0.2M
2021-12-23 9.44 9.45 9.41 9.45 0.1M
2021-12-22 9.48 9.52 9.39 9.41 0.2M
2021-12-21 9.44 9.47 9.41 9.45 0.1M
2021-12-20 9.46 9.49 9.44 9.44 0.1M
2021-12-17 9.54 9.56 9.47 9.48 0.1M
2021-12-16 9.49 9.54 9.49 9.52 0.1M
2021-12-15 9.51 9.52 9.44 9.50 0.2M
2021-12-14 9.50 9.51 9.44 9.50 0.1M
2021-12-13 9.44 9.55 9.44 9.48 0.1M
2021-12-10 9.48 9.51 9.43 9.47 0.1M
2021-12-09 9.48 9.56 9.43 9.47 0.2M
2021-12-08 9.41 9.47 9.33 9.44 0.4M
2021-12-07 9.31 9.51 9.31 9.41 0.1M
2021-12-06 9.35 9.51 9.12 9.32 0.1M
2021-12-03 9.40 9.47 9.36 9.36 0.1M
2021-12-02 9.48 9.49 9.42 9.43 0.0M
2021-12-01 9.55 9.57 9.44 9.48 0.1M
2021-11-30 9.49 9.55 9.48 9.50 0.0M
2021-11-29 9.46 9.53 9.44 9.49 0.0M
2021-11-26 9.45 9.48 9.43 9.44 0.0M
2021-11-24 9.45 9.48 9.42 9.47 0.1M
2021-11-23 9.51 9.54 9.42 9.44 0.0M
2021-11-22 9.58 9.60 9.51 9.55 0.0M
2021-11-19 9.55 9.62 9.53 9.55 0.1M
2021-11-18 9.63 9.63 9.57 9.58 0.1M
2021-11-17 9.58 9.63 9.55 9.63 0.1M
2021-11-16 9.51 9.63 9.51 9.59 0.2M
2021-11-15 9.57 9.57 9.50 9.51 0.0M
2021-11-12 9.55 9.63 9.53 9.58 0.1M
2021-11-11 9.52 9.62 9.50 9.59 0.1M
2021-11-10 9.51 9.56 9.48 9.51 0.1M
2021-11-09 9.52 9.54 9.48 9.52 0.1M
2021-11-08 9.53 9.57 9.47 9.48 0.1M
2021-11-05 9.51 9.58 9.50 9.52 0.1M
2021-11-04 9.45 9.52 9.45 9.51 0.1M
2021-11-03 9.50 9.51 9.45 9.45 0.2M
2021-11-02 9.44 9.48 9.42 9.46 0.2M
2021-11-01 9.34 9.45 9.33 9.44 0.1M
2021-10-29 9.21 9.34 9.21 9.34 0.1M
2021-10-28 9.22 9.25 9.18 9.21 0.1M
2021-10-27 9.28 9.29 9.22 9.24 0.1M
2021-10-26 9.30 9.31 9.24 9.28 0.1M
2021-10-25 9.32 9.39 9.28 9.29 0.1M
2021-10-22 9.39 9.41 9.32 9.36 0.1M
2021-10-21 9.46 9.46 9.35 9.36 0.1M
2021-10-20 9.47 9.48 9.43 9.47 0.0M
2021-10-19 9.47 9.48 9.42 9.45 0.1M
2021-10-18 9.48 9.48 9.45 9.46 0.1M
2021-10-15 9.54 9.54 9.45 9.48 0.0M
2021-10-14 9.57 9.58 9.52 9.53 0.1M
2021-10-13 9.53 9.59 9.49 9.55 0.1M
2021-10-12 9.49 9.53 9.45 9.50 0.1M
2021-10-11 9.54 9.54 9.45 9.47 0.0M
2021-10-08 9.49 9.51 9.47 9.51 0.1M
2021-10-07 9.50 9.56 9.46 9.46 0.1M
2021-10-06 9.52 9.55 9.47 9.48 0.1M
2021-10-05 9.55 9.57 9.49 9.51 0.1M
2021-10-04 9.56 9.57 9.51 9.53 0.1M
2021-10-01 9.56 9.56 9.48 9.51 0.1M
2021-09-30 9.60 9.61 9.47 9.47 0.1M
2021-09-29 9.62 9.65 9.55 9.57 0.1M
2021-09-28 9.69 9.69 9.55 9.58 0.2M
2021-09-27 9.73 9.75 9.67 9.72 0.1M
2021-09-24 9.80 9.83 9.72 9.75 0.1M
2021-09-23 9.88 9.88 9.82 9.84 0.1M
2021-09-22 9.85 9.88 9.84 9.88 0.1M
2021-09-21 9.85 9.87 9.83 9.85 0.1M
2021-09-20 9.87 9.88 9.80 9.83 0.1M
2021-09-17 9.88 9.89 9.84 9.87 0.1M
2021-09-16 9.88 9.89 9.85 9.88 0.2M
2021-09-15 9.85 9.89 9.83 9.89 0.1M
2021-09-14 9.78 9.85 9.68 9.83 0.1M
2021-09-13 9.80 9.83 9.76 9.79 0.1M
2021-09-10 9.80 9.84 9.78 9.80 0.1M
2021-09-09 9.79 9.87 9.78 9.78 0.1M
2021-09-08 9.81 9.82 9.76 9.78 0.1M
2021-09-07 9.83 9.84 9.80 9.81 0.1M
2021-09-03 9.86 9.86 9.79 9.84 0.1M
2021-09-02 9.86 9.86 9.85 9.86 0.1M
2021-09-01 9.85 9.87 9.82 9.85 0.2M
2021-08-31 9.82 9.84 9.77 9.80 0.1M
2021-08-30 9.90 9.90 9.74 9.74 0.1M
2021-08-27 9.87 9.89 9.83 9.89 0.1M
2021-08-26 9.84 9.88 9.82 9.87 0.1M
2021-08-25 9.85 9.85 9.83 9.83 0.1M
2021-08-24 9.80 9.85 9.80 9.83 0.0M
2021-08-23 9.83 9.83 9.77 9.81 0.1M
2021-08-20 9.79 9.81 9.77 9.80 0.1M
2021-08-19 9.74 9.80 9.71 9.77 0.1M
2021-08-18 9.76 9.77 9.71 9.73 0.2M
2021-08-17 9.66 9.75 9.65 9.74 0.1M
2021-08-16 9.73 9.73 9.63 9.63 0.1M
2021-08-13 9.74 9.79 9.68 9.68 0.1M
2021-08-12 9.82 9.82 9.75 9.77 0.1M
2021-08-11 9.79 9.86 9.77 9.77 0.1M
2021-08-10 9.78 9.79 9.77 9.78 0.1M
2021-08-09 9.76 9.80 9.76 9.78 0.1M
2021-08-06 9.75 9.77 9.71 9.77 0.1M
2021-08-05 9.74 9.77 9.72 9.74 0.1M
2021-08-04 9.76 9.79 9.71 9.71 0.1M
2021-08-03 9.70 9.77 9.70 9.77 0.1M
2021-08-02 9.73 9.75 9.72 9.72 0.1M
2021-07-30 9.75 9.75 9.71 9.72 0.1M
2021-07-29 9.64 9.77 9.64 9.77 0.1M
2021-07-28 9.58 9.64 9.57 9.64 0.1M
2021-07-27 9.62 9.64 9.56 9.58 0.1M
2021-07-26 9.56 9.63 9.55 9.62 0.1M
2021-07-23 9.61 9.61 9.51 9.57 0.1M
2021-07-22 9.62 9.63 9.54 9.58 0.1M
2021-07-21 9.65 9.66 9.57 9.58 0.1M
2021-07-20 9.62 9.67 9.58 9.67 0.1M
2021-07-19 9.63 9.69 9.61 9.62 0.1M
2021-07-16 9.68 9.71 9.65 9.70 0.1M
2021-07-15 9.74 9.77 9.69 9.69 0.1M
2021-07-14 9.83 9.83 9.75 9.76 0.1M
2021-07-13 9.82 9.90 9.82 9.86 0.1M
2021-07-12 9.86 9.90 9.81 9.85 0.1M
2021-07-09 9.86 9.89 9.84 9.85 0.1M
2021-07-08 9.76 9.86 9.76 9.86 0.1M
2021-07-07 9.76 9.83 9.71 9.83 0.1M
2021-07-06 9.66 9.74 9.66 9.72 0.1M
2021-07-02 9.68 9.70 9.65 9.69 0.1M
2021-07-01 9.67 9.72 9.63 9.68 0.1M
2021-06-30 9.60 9.66 9.60 9.62 0.0M
2021-06-29 9.63 9.65 9.59 9.59 0.1M
2021-06-28 9.64 9.68 9.59 9.61 0.1M
2021-06-25 9.65 9.68 9.63 9.64 0.1M
2021-06-24 9.66 9.68 9.64 9.64 0.0M
2021-06-23 9.67 9.67 9.61 9.67 0.1M
2021-06-22 9.58 9.67 9.58 9.67 0.0M
2021-06-21 9.65 9.69 9.56 9.56 0.1M
2021-06-18 9.63 9.66 9.62 9.62 0.0M
2021-06-17 9.65 9.70 9.63 9.63 0.0M
2021-06-16 9.64 9.66 9.63 9.63 0.1M
2021-06-15 9.63 9.69 9.63 9.64 0.1M
2021-06-14 9.65 9.68 9.63 9.64 0.0M
2021-06-11 9.68 9.69 9.67 9.69 0.1M
2021-06-10 9.66 9.70 9.65 9.66 0.1M
2021-06-09 9.61 9.66 9.57 9.65 0.1M
2021-06-08 9.57 9.62 9.57 9.57 0.1M
2021-06-07 9.60 9.60 9.58 9.58 0.1M
2021-06-04 9.62 9.66 9.58 9.60 0.0M
2021-06-03 9.55 9.63 9.53 9.60 0.3M
2021-06-02 9.55 9.56 9.50 9.54 0.1M
2021-06-01 9.55 9.55 9.50 9.53 0.1M
2021-05-28 9.47 9.50 9.45 9.50 0.0M
2021-05-27 9.45 9.49 9.43 9.49 0.1M
2021-05-26 9.43 9.46 9.42 9.44 0.1M
2021-05-25 9.41 9.43 9.40 9.42 0.0M
2021-05-24 9.45 9.45 9.39 9.41 0.1M
2021-05-21 9.43 9.43 9.39 9.41 0.1M
2021-05-20 9.35 9.41 9.35 9.39 0.1M
2021-05-19 9.31 9.38 9.31 9.36 0.1M
2021-05-18 9.35 9.38 9.32 9.35 0.1M
2021-05-17 9.33 9.38 9.33 9.36 0.0M
2021-05-14 9.33 9.37 9.32 9.35 0.1M
2021-05-13 9.37 9.38 9.34 9.34 0.1M
2021-05-12 9.52 9.52 9.37 9.38 0.3M
2021-05-11 9.52 9.55 9.49 9.49 0.1M
2021-05-10 9.50 9.56 9.49 9.52 0.1M
2021-05-07 9.52 9.54 9.51 9.51 0.1M
2021-05-06 9.51 9.51 9.46 9.51 0.1M
2021-05-05 9.43 9.51 9.41 9.48 0.1M
2021-05-04 9.44 9.44 9.39 9.41 0.1M
2021-05-03 9.45 9.45 9.40 9.43 0.1M
2021-04-30 9.35 9.41 9.35 9.41 0.1M
2021-04-29 9.37 9.39 9.34 9.35 0.1M
2021-04-28 9.35 9.41 9.35 9.37 0.2M
2021-04-27 9.37 9.42 9.35 9.35 0.1M
2021-04-26 9.41 9.44 9.36 9.39 0.1M
2021-04-23 9.39 9.43 9.38 9.42 0.1M
2021-04-22 9.35 9.41 9.35 9.40 0.1M
2021-04-21 9.36 9.44 9.36 9.37 0.1M
2021-04-20 9.41 9.45 9.38 9.39 0.0M
2021-04-19 9.42 9.46 9.40 9.44 0.1M
2021-04-16 9.54 9.54 9.33 9.44 0.1M
2021-04-15 9.42 9.49 9.42 9.49 0.0M
2021-04-14 9.44 9.45 9.41 9.42 0.0M
2021-04-13 9.41 9.45 9.39 9.45 0.1M
2021-04-12 9.40 9.44 9.37 9.38 0.0M
2021-04-09 9.38 9.43 9.38 9.40 0.1M
2021-04-08 9.44 9.46 9.38 9.42 0.1M
2021-04-07 9.34 9.38 9.31 9.38 0.1M
2021-04-06 9.25 9.36 9.25 9.32 0.1M
2021-04-05 9.39 9.39 9.28 9.30 0.1M
2021-04-01 9.40 9.41 9.31 9.34 0.4M
2021-03-31 9.22 9.31 9.22 9.30 0.1M
2021-03-30 9.18 9.30 9.13 9.30 0.2M
2021-03-29 9.15 9.15 9.12 9.15 0.0M
2021-03-26 9.08 9.15 9.04 9.15 0.0M
2021-03-25 9.02 9.07 9.01 9.05 0.1M
2021-03-24 9.08 9.08 9.00 9.04 0.1M
2021-03-23 9.02 9.06 9.02 9.06 0.1M
2021-03-22 9.04 9.05 8.99 9.03 0.1M
2021-03-19 9.02 9.03 8.94 9.03 0.1M
2021-03-18 9.06 9.09 9.04 9.06 0.1M
2021-03-17 9.14 9.17 9.09 9.13 0.1M
2021-03-16 9.20 9.20 9.12 9.12 0.1M
2021-03-15 9.17 9.24 9.15 9.23 0.2M
2021-03-12 9.17 9.18 9.12 9.17 0.2M
2021-03-11 9.23 9.27 9.23 9.25 0.1M
2021-03-10 9.15 9.24 9.15 9.23 0.3M
2021-03-09 9.08 9.16 9.07 9.12 0.1M
2021-03-08 9.01 9.11 9.01 9.07 0.1M
2021-03-05 9.02 9.09 8.99 9.01 0.0M
2021-03-04 9.05 9.12 8.98 9.03 0.1M
2021-03-03 9.05 9.11 9.00 9.03 0.1M
2021-03-02 8.98 9.09 8.97 9.09 0.1M
2021-03-01 9.04 9.05 8.98 8.98 0.1M
2021-02-26 8.91 8.96 8.86 8.96 0.2M
2021-02-25 8.93 8.99 8.88 8.89 0.1M
2021-02-24 8.95 9.00 8.89 8.97 0.2M
2021-02-23 9.02 9.02 8.85 8.95 0.1M
2021-02-22 9.21 9.21 9.03 9.03 0.3M
2021-02-19 9.28 9.28 9.19 9.19 0.2M
2021-02-18 9.32 9.33 9.27 9.27 0.1M
2021-02-17 9.37 9.38 9.33 9.35 0.1M
2021-02-16 9.39 9.40 9.33 9.34 0.1M
2021-02-12 9.45 9.47 9.40 9.40 0.1M
2021-02-11 9.47 9.53 9.47 9.48 0.1M
2021-02-10 9.50 9.50 9.42 9.48 0.1M
2021-02-09 9.40 9.49 9.40 9.48 0.1M
2021-02-08 9.40 9.47 9.39 9.45 0.1M
2021-02-05 9.32 9.39 9.32 9.35 0.1M
2021-02-04 9.24 9.30 9.24 9.29 0.1M
2021-02-03 9.27 9.29 9.17 9.26 0.1M
2021-02-02 9.33 9.33 9.26 9.30 0.1M
2021-02-01 9.31 9.34 9.25 9.29 0.1M
2021-01-29 9.26 9.32 9.22 9.31 0.1M
2021-01-28 9.22 9.32 9.20 9.32 0.2M
2021-01-27 9.18 9.25 9.16 9.25 0.2M
2021-01-26 9.16 9.21 9.14 9.18 0.0M
2021-01-25 9.16 9.22 9.15 9.19 0.1M
2021-01-22 9.17 9.19 9.13 9.19 0.2M
2021-01-21 9.12 9.15 9.07 9.15 0.1M
2021-01-20 9.10 9.13 9.06 9.13 0.1M
2021-01-19 9.04 9.09 9.04 9.08 0.1M
2021-01-15 9.03 9.09 9.03 9.06 0.1M
2021-01-14 9.03 9.07 9.02 9.04 0.1M
2021-01-13 9.07 9.08 9.04 9.07 0.1M
2021-01-12 9.04 9.08 9.04 9.04 0.1M
2021-01-11 9.10 9.12 9.04 9.04 0.1M
2021-01-08 9.08 9.13 9.08 9.10 0.1M
2021-01-07 9.12 9.14 9.04 9.07 0.1M
2021-01-06 9.15 9.16 9.07 9.09 0.1M
2021-01-05 9.11 9.18 9.10 9.12 0.1M
2021-01-04 9.20 9.21 9.08 9.13 0.1M