BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.52
-0.01 (-0.15%)
Jul 17, 2025, 4:00 PM - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 6.51 | 6.53 | 6.51 | 6.52 | 6.52 | -0.15% | 229,216 |
| Jul 16, 2025 | 6.53 | 6.53 | 6.51 | 6.53 | 6.53 | -0.15% | 245,322 |
| Jul 15, 2025 | 6.56 | 6.57 | 6.53 | 6.54 | 6.54 | -0.61% | 71,365 |
| Jul 14, 2025 | 6.58 | 6.58 | 6.57 | 6.58 | 6.54 | 0.30% | 44,243 |
| Jul 11, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | 6.52 | -0.61% | 84,512 |
| Jul 10, 2025 | 6.59 | 6.60 | 6.58 | 6.60 | 6.56 | 0.15% | 125,624 |
| Jul 9, 2025 | 6.59 | 6.61 | 6.57 | 6.59 | 6.55 | 0.15% | 94,779 |
| Jul 8, 2025 | 6.56 | 6.60 | 6.55 | 6.58 | 6.54 | 0.15% | 70,100 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.55 | 6.57 | 6.53 | -1.05% | 150,086 |
| Jul 3, 2025 | 6.63 | 6.65 | 6.62 | 6.64 | 6.60 | - | 94,479 |
| Jul 2, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.60 | 0.45% | 151,139 |
| Jul 1, 2025 | 6.58 | 6.61 | 6.55 | 6.61 | 6.57 | 0.46% | 156,896 |
| Jun 30, 2025 | 6.55 | 6.58 | 6.53 | 6.58 | 6.54 | 0.61% | 197,712 |
| Jun 27, 2025 | 6.57 | 6.57 | 6.52 | 6.54 | 6.50 | - | 203,096 |
| Jun 26, 2025 | 6.55 | 6.57 | 6.54 | 6.54 | 6.50 | -0.15% | 198,268 |
| Jun 25, 2025 | 6.56 | 6.58 | 6.54 | 6.55 | 6.51 | -0.30% | 113,804 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.56 | 6.57 | 6.53 | -0.30% | 201,055 |
| Jun 23, 2025 | 6.61 | 6.63 | 6.56 | 6.59 | 6.55 | 0.09% | 274,301 |
| Jun 20, 2025 | 6.61 | 6.63 | 6.57 | 6.58 | 6.55 | -0.24% | 100,452 |
| Jun 18, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.56 | -0.60% | 77,637 |
| Jun 17, 2025 | 6.62 | 6.65 | 6.61 | 6.64 | 6.60 | 0.30% | 43,491 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.61 | 6.62 | 6.58 | -0.30% | 60,240 |
| Jun 13, 2025 | 6.64 | 6.65 | 6.61 | 6.64 | 6.60 | -0.90% | 51,046 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.63 | 0.45% | 38,707 |
| Jun 11, 2025 | 6.67 | 6.68 | 6.65 | 6.67 | 6.60 | 0.45% | 97,312 |
| Jun 10, 2025 | 6.67 | 6.68 | 6.61 | 6.64 | 6.57 | -0.45% | 148,444 |
| Jun 9, 2025 | 6.66 | 6.67 | 6.62 | 6.67 | 6.60 | 0.60% | 114,082 |
| Jun 6, 2025 | 6.69 | 6.69 | 6.62 | 6.63 | 6.56 | -0.75% | 78,843 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.63 | 6.68 | 6.61 | -0.15% | 96,585 |
| Jun 4, 2025 | 6.68 | 6.70 | 6.67 | 6.69 | 6.62 | 0.15% | 73,082 |
| Jun 3, 2025 | 6.72 | 6.73 | 6.67 | 6.68 | 6.61 | -0.30% | 53,167 |
| Jun 2, 2025 | 6.71 | 6.75 | 6.67 | 6.70 | 6.63 | 0.15% | 71,724 |
| May 30, 2025 | 6.72 | 6.73 | 6.68 | 6.69 | 6.62 | -0.15% | 47,470 |
| May 29, 2025 | 6.72 | 6.72 | 6.68 | 6.70 | 6.63 | 0.30% | 95,005 |
| May 28, 2025 | 6.78 | 6.78 | 6.65 | 6.68 | 6.61 | -1.18% | 171,635 |
| May 27, 2025 | 6.72 | 6.79 | 6.68 | 6.76 | 6.69 | 1.35% | 95,935 |
| May 23, 2025 | 6.66 | 6.71 | 6.66 | 6.67 | 6.60 | -0.30% | 73,642 |
| May 22, 2025 | 6.68 | 6.70 | 6.63 | 6.69 | 6.62 | 0.56% | 139,374 |
| May 21, 2025 | 6.75 | 6.77 | 6.64 | 6.65 | 6.58 | -1.44% | 61,414 |
| May 20, 2025 | 6.76 | 6.80 | 6.75 | 6.75 | 6.68 | -0.30% | 47,843 |
| May 19, 2025 | 6.75 | 6.78 | 6.75 | 6.77 | 6.70 | -0.44% | 55,862 |
| May 16, 2025 | 6.86 | 6.86 | 6.77 | 6.80 | 6.73 | -0.15% | 32,077 |
| May 15, 2025 | 6.76 | 6.84 | 6.76 | 6.81 | 6.74 | 0.44% | 44,513 |
| May 14, 2025 | 6.89 | 6.89 | 6.77 | 6.78 | 6.67 | -1.31% | 137,469 |
| May 13, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.76 | 0.29% | 34,591 |
| May 12, 2025 | 6.89 | 6.91 | 6.85 | 6.85 | 6.74 | -0.58% | 117,297 |
| May 9, 2025 | 6.89 | 6.91 | 6.87 | 6.89 | 6.78 | 0.29% | 64,988 |
| May 8, 2025 | 6.91 | 6.94 | 6.87 | 6.87 | 6.76 | -0.43% | 84,358 |
| May 7, 2025 | 6.91 | 6.95 | 6.88 | 6.90 | 6.79 | -0.14% | 112,095 |
| May 6, 2025 | 6.89 | 6.93 | 6.87 | 6.91 | 6.80 | -0.29% | 80,035 |