U.S. markets open in 1 hour 32 minutes
F S&P 500
5,206.25 -6.50 (-0.12%) F Dow Jones
39,133.00 -62.00 (-0.16%) F Nasdaq
18,157.25 -29.25 (-0.16%) E-mini Russell 2000 Index Futur
2,061.20 -3.60 (-0.17%) Petróleo
79.55 +0.56 (+0.71%) Oro
2,321.70 -0.60 (-0.03%)
BlackRock MuniVest Fund, Inc. (MVF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.08 | 7.10 | 7.01 | 7.08 | 7.08 | 373,100 |
| 07 may 2024 | 6.98 | 7.11 | 6.98 | 7.03 | 7.03 | 199,100 |
| 06 may 2024 | 6.90 | 6.97 | 6.89 | 6.97 | 6.97 | 147,900 |
| 03 may 2024 | 6.85 | 6.89 | 6.84 | 6.88 | 6.88 | 71,300 |
| 02 may 2024 | 6.80 | 6.82 | 6.77 | 6.82 | 6.82 | 52,200 |
| 01 may 2024 | 6.84 | 6.85 | 6.80 | 6.81 | 6.81 | 194,100 |
| 30 abr 2024 | 6.79 | 6.82 | 6.78 | 6.82 | 6.82 | 19,300 |
| 29 abr 2024 | 6.83 | 6.83 | 6.81 | 6.83 | 6.83 | 11,300 |
| 26 abr 2024 | 6.85 | 6.85 | 6.80 | 6.82 | 6.82 | 188,700 |
| 25 abr 2024 | 6.78 | 6.82 | 6.74 | 6.79 | 6.79 | 444,700 |
| 24 abr 2024 | 6.82 | 6.82 | 6.79 | 6.80 | 6.80 | 123,700 |
| 23 abr 2024 | 6.81 | 6.84 | 6.81 | 6.81 | 6.81 | 222,700 |
| 22 abr 2024 | 6.85 | 6.85 | 6.81 | 6.82 | 6.82 | 149,900 |
| 19 abr 2024 | 6.82 | 6.84 | 6.81 | 6.82 | 6.82 | 85,700 |
| 18 abr 2024 | 6.84 | 6.84 | 6.79 | 6.83 | 6.83 | 117,700 |
| 17 abr 2024 | 6.81 | 6.82 | 6.79 | 6.81 | 6.81 | 47,400 |
| 16 abr 2024 | 6.78 | 6.82 | 6.75 | 6.78 | 6.78 | 315,700 |
| 15 abr 2024 | 6.87 | 6.87 | 6.79 | 6.80 | 6.80 | 56,000 |
| 12 abr 2024 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | 89,100 |
| 12 abr 2024 | 0.03 Dividendo | |||||
| 11 abr 2024 | 6.92 | 6.93 | 6.88 | 6.93 | 6.90 | 183,400 |
| 10 abr 2024 | 6.93 | 6.95 | 6.87 | 6.89 | 6.86 | 100,500 |
| 09 abr 2024 | 6.99 | 6.99 | 6.94 | 6.97 | 6.94 | 133,000 |
| 08 abr 2024 | 6.93 | 6.98 | 6.86 | 6.95 | 6.92 | 132,200 |
| 05 abr 2024 | 6.91 | 6.91 | 6.88 | 6.91 | 6.88 | 388,300 |
| 04 abr 2024 | 6.93 | 6.93 | 6.90 | 6.92 | 6.89 | 80,000 |
| 03 abr 2024 | 6.90 | 6.91 | 6.87 | 6.89 | 6.86 | 137,200 |
| 02 abr 2024 | 6.93 | 6.93 | 6.87 | 6.90 | 6.87 | 199,900 |
| 01 abr 2024 | 7.02 | 7.02 | 6.91 | 6.96 | 6.93 | 166,000 |
| 28 mar 2024 | 6.98 | 7.06 | 6.92 | 7.06 | 7.03 | 221,300 |
| 27 mar 2024 | 7.00 | 7.00 | 6.94 | 6.98 | 6.95 | 166,300 |
| 26 mar 2024 | 7.01 | 7.01 | 6.96 | 6.98 | 6.95 | 107,900 |
| 25 mar 2024 | 7.03 | 7.04 | 6.98 | 7.01 | 6.98 | 100,900 |
| 22 mar 2024 | 7.04 | 7.04 | 7.01 | 7.03 | 7.00 | 78,300 |
| 21 mar 2024 | 7.08 | 7.08 | 6.99 | 7.01 | 6.98 | 99,800 |
| 20 mar 2024 | 7.05 | 7.05 | 7.02 | 7.04 | 7.01 | 120,300 |
| 19 mar 2024 | 7.05 | 7.06 | 7.05 | 7.05 | 7.02 | 102,300 |
| 18 mar 2024 | 7.09 | 7.10 | 7.06 | 7.07 | 7.04 | 71,600 |
| 15 mar 2024 | 7.09 | 7.09 | 7.02 | 7.04 | 7.01 | 85,800 |
| 14 mar 2024 | 7.10 | 7.10 | 7.06 | 7.07 | 7.04 | 37,300 |
| 14 mar 2024 | 0.03 Dividendo | |||||
| 13 mar 2024 | 7.12 | 7.15 | 7.11 | 7.14 | 7.08 | 60,700 |
| 12 mar 2024 | 7.12 | 7.12 | 7.08 | 7.10 | 7.04 | 118,900 |
| 11 mar 2024 | 7.10 | 7.10 | 7.07 | 7.10 | 7.04 | 123,600 |
| 08 mar 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 7.02 | 172,000 |
| 07 mar 2024 | 7.11 | 7.13 | 7.09 | 7.10 | 7.04 | 401,200 |
| 06 mar 2024 | 7.08 | 7.10 | 7.05 | 7.10 | 7.04 | 73,800 |
| 05 mar 2024 | 7.01 | 7.08 | 7.01 | 7.05 | 6.99 | 120,000 |
| 04 mar 2024 | 6.98 | 7.03 | 6.98 | 7.01 | 6.95 | 247,400 |
| 01 mar 2024 | 6.97 | 7.02 | 6.94 | 7.01 | 6.95 | 119,300 |
| 29 feb 2024 | 6.93 | 6.97 | 6.93 | 6.97 | 6.91 | 191,500 |
| 28 feb 2024 | 6.92 | 6.95 | 6.89 | 6.93 | 6.87 | 98,000 |
| 27 feb 2024 | 6.93 | 6.94 | 6.90 | 6.92 | 6.86 | 289,600 |
| 26 feb 2024 | 6.99 | 6.99 | 6.93 | 6.94 | 6.88 | 64,500 |
| 23 feb 2024 | 7.05 | 7.05 | 6.99 | 7.00 | 6.94 | 361,000 |
| 22 feb 2024 | 7.03 | 7.04 | 7.00 | 7.01 | 6.95 | 99,400 |
| 21 feb 2024 | 7.02 | 7.06 | 7.02 | 7.02 | 6.96 | 96,200 |
| 20 feb 2024 | 7.05 | 7.05 | 6.99 | 7.03 | 6.97 | 71,800 |
| 16 feb 2024 | 7.02 | 7.03 | 6.99 | 7.03 | 6.97 | 27,300 |
| 15 feb 2024 | 7.02 | 7.07 | 7.01 | 7.04 | 6.98 | 62,200 |
| 14 feb 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.93 | 80,300 |
| 14 feb 2024 | 0.03 Dividendo | |||||
| 13 feb 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.90 | 106,800 |
| 12 feb 2024 | 7.01 | 7.03 | 7.00 | 7.02 | 6.93 | 211,700 |
| 09 feb 2024 | 7.05 | 7.06 | 6.99 | 7.00 | 6.91 | 67,400 |
| 08 feb 2024 | 7.04 | 7.07 | 6.99 | 7.03 | 6.94 | 123,700 |
| 07 feb 2024 | 7.06 | 7.10 | 7.00 | 7.02 | 6.93 | 142,200 |
| 06 feb 2024 | 6.99 | 7.06 | 6.96 | 7.04 | 6.95 | 105,200 |
| 05 feb 2024 | 7.00 | 7.01 | 6.98 | 6.98 | 6.89 | 107,100 |
| 02 feb 2024 | 7.08 | 7.09 | 7.02 | 7.04 | 6.95 | 93,300 |
| 01 feb 2024 | 7.03 | 7.13 | 7.03 | 7.12 | 7.03 | 163,300 |
| 31 ene 2024 | 6.95 | 7.04 | 6.95 | 6.97 | 6.88 | 209,900 |
| 30 ene 2024 | 6.88 | 6.92 | 6.88 | 6.91 | 6.82 | 84,700 |
| 29 ene 2024 | 6.87 | 6.90 | 6.84 | 6.90 | 6.81 | 61,600 |
| 26 ene 2024 | 6.84 | 6.87 | 6.82 | 6.83 | 6.74 | 344,800 |
| 25 ene 2024 | 6.91 | 6.96 | 6.89 | 6.91 | 6.82 | 84,600 |
| 24 ene 2024 | 6.85 | 6.91 | 6.85 | 6.87 | 6.78 | 112,900 |
| 23 ene 2024 | 6.84 | 6.85 | 6.82 | 6.83 | 6.74 | 45,400 |
| 22 ene 2024 | 6.81 | 6.87 | 6.81 | 6.85 | 6.76 | 67,000 |
| 19 ene 2024 | 6.81 | 6.83 | 6.73 | 6.80 | 6.71 | 112,600 |
| 18 ene 2024 | 6.85 | 6.85 | 6.74 | 6.80 | 6.71 | 2,359,900 |
| 17 ene 2024 | 6.86 | 6.86 | 6.84 | 6.85 | 6.76 | 112,500 |
| 16 ene 2024 | 6.99 | 6.99 | 6.78 | 6.87 | 6.78 | 220,100 |
| 12 ene 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.91 | 35,000 |
| 11 ene 2024 | 7.00 | 7.01 | 6.96 | 6.98 | 6.89 | 61,300 |
| 11 ene 2024 | 0.03 Dividendo | |||||
| 10 ene 2024 | 7.07 | 7.07 | 7.00 | 7.01 | 6.89 | 73,200 |
| 09 ene 2024 | 7.11 | 7.11 | 7.05 | 7.06 | 6.94 | 140,000 |
| 08 ene 2024 | 7.11 | 7.19 | 7.06 | 7.10 | 6.98 | 142,600 |
| 05 ene 2024 | 7.09 | 7.10 | 7.05 | 7.07 | 6.95 | 86,700 |
| 04 ene 2024 | 7.11 | 7.13 | 7.07 | 7.10 | 6.98 | 77,400 |
| 03 ene 2024 | 7.11 | 7.15 | 7.07 | 7.11 | 6.99 | 81,600 |
| 02 ene 2024 | 7.10 | 7.11 | 7.07 | 7.10 | 6.98 | 117,100 |
| 29 dic 2023 | 7.01 | 7.12 | 7.01 | 7.12 | 7.00 | 249,600 |
| 28 dic 2023 | 7.02 | 7.08 | 6.99 | 7.04 | 6.92 | 226,500 |
| 27 dic 2023 | 7.06 | 7.06 | 7.04 | 7.06 | 6.94 | 130,500 |
| 26 dic 2023 | 7.01 | 7.05 | 7.00 | 7.01 | 6.89 | 100,600 |
| 22 dic 2023 | 7.02 | 7.06 | 6.99 | 7.00 | 6.88 | 115,700 |
| 21 dic 2023 | 6.99 | 7.02 | 6.98 | 6.99 | 6.87 | 119,600 |
| 20 dic 2023 | 6.99 | 7.02 | 6.97 | 6.99 | 6.87 | 164,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.