Holen Sie sich die Stockscreener-App
6.98
0.29%
0.02
Handel nachbörslich:
6.98
Blackrock Munivest Fund Inc-Aktien (MVF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $7.00 | $6.95 | $0.05 | 160,268.0 | +0.29% |
| 2025-10-30 | $7.00 | $6.93 | $0.07 | 125,648.0 | -0.71% |
| 2025-10-29 | $7.06 | $6.98 | $0.08 | 205,427.0 | -0.14% |
| 2025-10-28 | $7.07 | $7.01 | $0.06 | 154,493.0 | -0.71% |
| 2025-10-27 | $7.08 | $7.03 | $0.0455 | 129,729.0 | +0.28% |
| 2025-10-24 | $7.07 | $7.03 | $0.0358 | 77,698.0 | +0.14% |
| 2025-10-23 | $7.06 | $7.00 | $0.06 | 189,254.0 | +0.14% |
| 2025-10-22 | $7.06 | $6.99 | $0.07 | 140,959.0 | -0.14% |
| 2025-10-21 | $7.06 | $7.03 | $0.0304 | 71,028.0 | -0.14% |
| 2025-10-20 | $7.06 | $7.00 | $0.06 | 83,911.0 | +0.14% |
| 2025-10-17 | $7.05 | $6.99 | $0.0557 | 96,331.0 | +0.00% |
| 2025-10-16 | $7.08 | $7.02 | $0.06 | 50,793.0 | -0.28% |
| 2025-10-15 | $7.09 | $7.02 | $0.07 | 74,153.0 | -0.14% |
| 2025-10-14 | $7.09 | $7.04 | $0.05 | 126,495.0 | +0.28% |
| 2025-10-13 | $7.07 | $7.02 | $0.05 | 79,979.0 | +0.28% |
| 2025-10-10 | $7.07 | $7.02 | $0.05 | 110,010.0 | -0.28% |
| 2025-10-09 | $7.05 | $7.00 | $0.05 | 113,203.0 | +0.28% |
| 2025-10-08 | $7.08 | $6.98 | $0.10 | 262,157.0 | +1.01% |
| 2025-10-07 | $6.99 | $6.92 | $0.075 | 144,145.0 | +0.43% |
| 2025-10-06 | $6.94 | $6.86 | $0.082 | 196,659.0 | +0.58% |
| 2025-10-03 | $6.90 | $6.86 | $0.04 | 101,173.0 | +0.00% |
| 2025-10-02 | $6.99 | $6.89 | $0.10 | 119,307.0 | -1.01% |
| 2025-10-01 | $6.97 | $6.90 | $0.07 | 164,320.0 | +1.46% |
Blackrock Munivest Fund Inc-Aktien (MVF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blackrock Munivest Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MVF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blackrock Munivest Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blackrock Munivest Fund Inc-Aktien (MVF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $7.09 | $6.86 | $0.23 | 3,137,408.0 | +1.75% |
| 2025-09 | $6.99 | $6.54 | $0.45 | 2,237,117.0 | +3.78% |
| 2025-08 | $6.72 | $6.51 | $0.21 | 2,330,009.0 | +0.00% |
| 2025-07 | $6.65 | $6.43 | $0.22 | 2,568,146.0 | +0.46% |
| 2025-06 | $6.75 | $6.52 | $0.23 | 2,293,048.0 | -1.64% |
| 2025-05 | $7.00 | $6.63 | $0.37 | 1,801,343.0 | -3.18% |
| 2025-04 | $7.13 | $6.50 | $0.63 | 2,956,005.0 | -1.43% |
| 2025-03 | $7.36 | $6.97 | $0.39 | 1,814,027.0 | -3.97% |
| 2025-02 | $7.37 | $7.14 | $0.232 | 1,739,651.0 | +0.69% |
| 2025-01 | $7.30 | $7.03 | $0.27 | 2,054,321.0 | +2.98% |
Blackrock Munivest Fund Inc-Aktien (MVF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.57 | $6.88 | $0.689 | 3,489,807.0 | -6.28% |
| 2024-11 | $7.52 | $7.20 | $0.32 | 1,650,175.0 | +2.32% |
| 2024-10 | $7.61 | $7.19 | $0.42 | 2,349,471.0 | -3.68% |
| 2024-09 | $7.64 | $7.41 | $0.23 | 2,095,733.0 | +2.56% |
| 2024-08 | $7.52 | $7.31 | $0.21 | 1,675,310.0 | +0.82% |
| 2024-07 | $7.44 | $7.15 | $0.29 | 2,027,203.0 | +2.51% |
| 2024-06 | $7.23 | $6.93 | $0.30 | 1,550,790.0 | +3.17% |
| 2024-05 | $7.12 | $6.77 | $0.35 | 3,350,907.0 | +1.91% |
| 2024-04 | $7.02 | $6.74 | $0.28 | 3,391,772.0 | -3.40% |
| 2024-03 | $7.15 | $6.92 | $0.23 | 2,628,763.0 | +1.29% |
| 2024-02 | $7.13 | $6.89 | $0.2437 | 2,562,618.0 | +0.00% |
| 2024-01 | $7.19 | $6.73 | $0.46 | 4,630,811.0 | -2.11% |
Blackrock Munivest Fund Inc-Aktien (MVF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.12 | $6.78 | $0.34 | 3,110,016.0 | +5.01% |
| 2023-11 | $6.83 | $6.07 | $0.76 | 3,952,269.0 | +11.88% |
| 2023-10 | $6.23 | $5.85 | $0.3801 | 3,703,304.0 | +0.00% |
| 2023-09 | $6.63 | $6.06 | $0.57 | 2,733,623.0 | -7.90% |
| 2023-08 | $6.81 | $6.46 | $0.35 | 2,662,473.0 | -3.66% |
| 2023-07 | $6.87 | $6.63 | $0.24 | 1,771,569.0 | +1.49% |
| 2023-06 | $6.79 | $6.59 | $0.20 | 2,527,794.0 | +1.51% |
| 2023-05 | $6.83 | $6.53 | $0.305 | 2,917,529.0 | -3.07% |
| 2023-04 | $6.98 | $6.75 | $0.23 | 1,859,448.0 | -1.16% |
| 2023-03 | $7.01 | $6.72 | $0.29 | 2,655,971.0 | +1.76% |
| 2023-02 | $7.25 | $6.74 | $0.5125 | 2,805,195.0 | -4.90% |
| 2023-01 | $7.17 | $6.87 | $0.2999 | 2,720,321.0 | +2.00% |
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):