BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.81
+0.08 (1.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BlackRock MuniVest Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.766.826.736.826.821.49%124,983
Apr 23, 20256.736.806.656.726.720.90%184,147
Apr 22, 20256.686.706.636.666.660.76%69,729
Apr 21, 20256.716.726.606.616.61-1.78%178,493
Apr 17, 20256.776.776.686.736.73-69,040
Apr 16, 20256.766.776.686.736.73-0.44%113,651
Apr 15, 20256.776.816.706.766.760.15%111,569
Apr 14, 20256.756.796.706.756.711.35%88,288
Apr 11, 20256.606.686.556.666.630.76%111,743
Apr 10, 20256.626.786.556.616.58-2.36%200,832
Apr 9, 20256.616.776.506.776.732.11%416,507
Apr 8, 20256.946.946.626.636.60-3.63%95,307
Apr 7, 20256.976.976.836.886.84-1.85%190,797
Apr 4, 20257.067.106.957.016.97-1.13%169,897
Apr 3, 20257.107.137.077.097.05-0.14%93,178
Apr 2, 20257.117.127.067.107.06-102,317
Apr 1, 20257.077.137.047.107.061.28%167,593
Mar 31, 20257.077.087.007.016.97-0.28%84,329
Mar 28, 20257.067.077.007.036.990.14%67,883
Mar 27, 20257.037.046.997.026.98-0.57%63,706
Mar 26, 20257.167.167.037.067.02-1.53%131,839
Mar 25, 20257.247.247.137.177.13-0.69%95,838
Mar 24, 20257.227.257.207.227.180.98%225,695
Mar 21, 20257.157.177.137.157.110.42%72,247
Mar 20, 20257.067.177.067.127.081.28%173,596
Mar 19, 20257.047.056.997.036.99-0.14%95,489
Mar 18, 20257.037.047.017.047.000.28%44,991
Mar 17, 20257.057.067.007.026.98-49,261
Mar 14, 20257.047.046.977.026.98-0.28%53,932
Mar 13, 20257.117.127.037.046.97-1.12%36,448
Mar 12, 20257.177.177.097.127.05-0.28%52,983
Mar 11, 20257.187.187.107.147.07-0.14%72,355
Mar 10, 20257.147.197.137.157.08-0.14%50,992
Mar 7, 20257.237.237.147.167.09-0.69%110,111
Mar 6, 20257.237.257.177.217.14-0.55%67,678
Mar 5, 20257.307.307.217.257.18-0.41%51,366
Mar 4, 20257.317.317.257.287.20-0.41%99,915
Mar 3, 20257.327.367.287.317.230.14%190,273
Feb 28, 20257.307.317.267.307.22-88,947
Feb 27, 20257.297.307.247.307.220.41%52,681
Feb 26, 20257.287.347.257.277.20-54,585
Feb 25, 20257.247.287.237.277.201.11%68,586
Feb 24, 20257.257.297.187.197.12-1.51%129,534
Feb 21, 20257.327.327.277.307.220.14%32,252
Feb 20, 20257.297.327.267.297.210.14%54,877
Feb 19, 20257.297.307.267.287.200.28%75,330
Feb 18, 20257.267.287.227.267.19-0.14%178,891
Feb 14, 20257.257.287.227.277.200.41%114,393
Feb 13, 20257.257.267.217.247.130.56%52,872
Feb 12, 20257.177.227.147.207.09-0.96%120,459