BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.25
+0.06 (0.76%)
Jan 31, 2025, 4:00 PM EST - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | 0.76% | 187,121 |
| Jan 30, 2025 | 7.21 | 7.30 | 7.17 | 7.20 | 7.20 | 0.49% | 366,480 |
| Jan 29, 2025 | 7.19 | 7.19 | 7.11 | 7.16 | 7.16 | -0.14% | 73,905 |
| Jan 28, 2025 | 7.22 | 7.25 | 7.13 | 7.17 | 7.17 | -0.69% | 103,501 |
| Jan 27, 2025 | 7.20 | 7.22 | 7.18 | 7.22 | 7.22 | 0.70% | 39,660 |
| Jan 24, 2025 | 7.15 | 7.20 | 7.12 | 7.17 | 7.17 | 0.70% | 56,439 |
| Jan 23, 2025 | 7.22 | 7.22 | 7.09 | 7.12 | 7.12 | -1.66% | 102,474 |
| Jan 22, 2025 | 7.20 | 7.26 | 7.16 | 7.24 | 7.24 | 0.56% | 72,721 |
| Jan 21, 2025 | 7.19 | 7.23 | 7.16 | 7.20 | 7.20 | 0.35% | 51,723 |
| Jan 17, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 7.18 | 0.35% | 34,805 |
| Jan 16, 2025 | 7.16 | 7.22 | 7.14 | 7.15 | 7.15 | -0.35% | 57,559 |
| Jan 15, 2025 | 7.15 | 7.22 | 7.15 | 7.18 | 7.18 | 0.77% | 73,411 |
| Jan 14, 2025 | 7.14 | 7.14 | 7.10 | 7.12 | 7.08 | 0.14% | 68,774 |
| Jan 13, 2025 | 7.14 | 7.15 | 7.10 | 7.11 | 7.08 | -0.28% | 87,676 |
| Jan 10, 2025 | 7.19 | 7.19 | 7.10 | 7.13 | 7.09 | -0.97% | 118,058 |
| Jan 8, 2025 | 7.20 | 7.22 | 7.16 | 7.20 | 7.16 | 0.42% | 169,000 |
| Jan 7, 2025 | 7.23 | 7.23 | 7.17 | 7.17 | 7.13 | -0.55% | 35,213 |
| Jan 6, 2025 | 7.25 | 7.25 | 7.17 | 7.21 | 7.17 | -0.41% | 167,459 |
| Jan 3, 2025 | 7.23 | 7.26 | 7.18 | 7.24 | 7.20 | 0.56% | 36,703 |
| Jan 2, 2025 | 7.08 | 7.21 | 7.03 | 7.20 | 7.16 | 2.27% | 151,639 |
| Dec 31, 2024 | 7.00 | 7.07 | 6.99 | 7.04 | 7.01 | 0.28% | 331,316 |
| Dec 30, 2024 | 7.00 | 7.08 | 6.99 | 7.02 | 6.99 | -0.28% | 315,771 |
| Dec 27, 2024 | 7.01 | 7.05 | 6.88 | 7.04 | 7.01 | -0.14% | 267,297 |
| Dec 26, 2024 | 6.96 | 7.07 | 6.96 | 7.05 | 7.02 | - | 280,942 |
| Dec 24, 2024 | 7.04 | 7.06 | 6.95 | 7.05 | 7.02 | 0.14% | 202,558 |
| Dec 23, 2024 | 7.09 | 7.09 | 6.98 | 7.04 | 7.01 | -0.28% | 136,739 |
| Dec 20, 2024 | 7.16 | 7.16 | 7.05 | 7.06 | 7.03 | - | 170,998 |
| Dec 19, 2024 | 7.11 | 7.12 | 6.95 | 7.06 | 7.03 | -0.84% | 203,719 |
| Dec 18, 2024 | 7.23 | 7.23 | 7.11 | 7.12 | 7.08 | -0.97% | 227,227 |
| Dec 17, 2024 | 7.24 | 7.27 | 7.16 | 7.19 | 7.15 | -0.55% | 230,526 |
| Dec 16, 2024 | 7.22 | 7.28 | 7.20 | 7.23 | 7.19 | -0.28% | 157,873 |
| Dec 13, 2024 | 7.35 | 7.35 | 7.24 | 7.25 | 7.18 | -1.23% | 181,522 |
| Dec 12, 2024 | 7.42 | 7.42 | 7.31 | 7.34 | 7.27 | -0.68% | 187,726 |
| Dec 11, 2024 | 7.41 | 7.43 | 7.39 | 7.39 | 7.32 | -0.14% | 129,703 |
| Dec 10, 2024 | 7.40 | 7.42 | 7.37 | 7.40 | 7.33 | -0.13% | 111,208 |
| Dec 9, 2024 | 7.42 | 7.44 | 7.40 | 7.41 | 7.34 | -0.13% | 62,227 |
| Dec 6, 2024 | 7.46 | 7.47 | 7.39 | 7.42 | 7.35 | -0.27% | 98,672 |
| Dec 5, 2024 | 7.47 | 7.50 | 7.41 | 7.44 | 7.37 | -1.06% | 258,457 |
| Dec 4, 2024 | 7.52 | 7.55 | 7.50 | 7.52 | 7.45 | - | 52,482 |
| Dec 3, 2024 | 7.55 | 7.57 | 7.48 | 7.52 | 7.45 | -0.40% | 73,667 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.49 | 7.55 | 7.48 | 0.80% | 140,993 |
| Nov 29, 2024 | 7.45 | 7.52 | 7.45 | 7.49 | 7.42 | 0.81% | 54,938 |
| Nov 27, 2024 | 7.39 | 7.45 | 7.39 | 7.43 | 7.36 | 0.95% | 88,449 |
| Nov 26, 2024 | 7.34 | 7.39 | 7.31 | 7.36 | 7.29 | 0.55% | 130,682 |
| Nov 25, 2024 | 7.34 | 7.35 | 7.27 | 7.32 | 7.25 | 0.55% | 80,505 |
| Nov 22, 2024 | 7.37 | 7.37 | 7.23 | 7.28 | 7.21 | -1.09% | 105,384 |
| Nov 21, 2024 | 7.31 | 7.38 | 7.28 | 7.36 | 7.29 | 1.10% | 77,830 |
| Nov 20, 2024 | 7.27 | 7.31 | 7.27 | 7.28 | 7.21 | -0.27% | 39,546 |
| Nov 19, 2024 | 7.30 | 7.34 | 7.27 | 7.30 | 7.23 | - | 67,115 |
| Nov 18, 2024 | 7.31 | 7.32 | 7.26 | 7.30 | 7.23 | 0.27% | 39,527 |
| Nov 15, 2024 | 7.33 | 7.33 | 7.28 | 7.28 | 7.21 | -1.09% | 75,964 |
| Nov 14, 2024 | 7.36 | 7.37 | 7.33 | 7.36 | 7.25 | 0.27% | 55,055 |
| Nov 13, 2024 | 7.36 | 7.38 | 7.33 | 7.34 | 7.23 | 0.41% | 67,819 |
| Nov 12, 2024 | 7.37 | 7.37 | 7.28 | 7.31 | 7.20 | -0.95% | 90,273 |
| Nov 11, 2024 | 7.36 | 7.40 | 7.33 | 7.38 | 7.27 | - | 81,821 |
| Nov 8, 2024 | 7.33 | 7.38 | 7.33 | 7.38 | 7.27 | 1.10% | 67,557 |
| Nov 7, 2024 | 7.25 | 7.31 | 7.25 | 7.30 | 7.19 | 1.11% | 46,868 |
| Nov 6, 2024 | 7.31 | 7.31 | 7.20 | 7.22 | 7.11 | -1.37% | 124,117 |
| Nov 5, 2024 | 7.28 | 7.34 | 7.26 | 7.32 | 7.21 | 0.83% | 79,302 |
| Nov 4, 2024 | 7.29 | 7.32 | 7.24 | 7.26 | 7.15 | -0.27% | 163,996 |
| Nov 1, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.17 | -0.55% | 113,713 |
| Oct 31, 2024 | 7.26 | 7.32 | 7.23 | 7.32 | 7.21 | 0.69% | 66,412 |
| Oct 30, 2024 | 7.26 | 7.27 | 7.20 | 7.27 | 7.16 | 0.69% | 84,072 |
| Oct 29, 2024 | 7.23 | 7.23 | 7.19 | 7.22 | 7.11 | -0.14% | 104,890 |
| Oct 28, 2024 | 7.33 | 7.33 | 7.21 | 7.23 | 7.12 | -0.55% | 73,049 |
| Oct 25, 2024 | 7.30 | 7.33 | 7.26 | 7.27 | 7.16 | 0.28% | 106,939 |
| Oct 24, 2024 | 7.35 | 7.35 | 7.20 | 7.25 | 7.14 | -0.96% | 119,995 |
| Oct 23, 2024 | 7.43 | 7.43 | 7.32 | 7.32 | 7.21 | -1.35% | 71,514 |
| Oct 22, 2024 | 7.56 | 7.57 | 7.40 | 7.42 | 7.31 | -1.98% | 168,836 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.46 | -0.53% | 28,635 |
| Oct 18, 2024 | 7.59 | 7.61 | 7.56 | 7.61 | 7.50 | 0.66% | 88,319 |
| Oct 17, 2024 | 7.51 | 7.56 | 7.50 | 7.56 | 7.45 | 0.80% | 103,035 |
| Oct 16, 2024 | 7.52 | 7.52 | 7.47 | 7.50 | 7.39 | - | 81,288 |
| Oct 15, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.39 | 0.05% | 88,474 |
| Oct 14, 2024 | 7.54 | 7.54 | 7.47 | 7.50 | 7.35 | -0.21% | 88,587 |
| Oct 11, 2024 | 7.54 | 7.54 | 7.51 | 7.51 | 7.37 | -0.24% | 58,221 |
| Oct 10, 2024 | 7.54 | 7.54 | 7.51 | 7.53 | 7.38 | 0.13% | 45,121 |
| Oct 9, 2024 | 7.54 | 7.55 | 7.50 | 7.52 | 7.37 | -0.27% | 54,348 |
| Oct 8, 2024 | 7.54 | 7.54 | 7.51 | 7.54 | 7.39 | 0.27% | 60,773 |
| Oct 7, 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.37 | -0.13% | 299,825 |
| Oct 4, 2024 | 7.53 | 7.53 | 7.50 | 7.53 | 7.38 | -0.13% | 107,639 |
| Oct 3, 2024 | 7.60 | 7.60 | 7.52 | 7.54 | 7.39 | -0.92% | 158,061 |
| Oct 2, 2024 | 7.58 | 7.61 | 7.55 | 7.61 | 7.46 | 0.26% | 157,190 |
| Oct 1, 2024 | 7.60 | 7.60 | 7.56 | 7.59 | 7.44 | -0.13% | 134,248 |
| Sep 30, 2024 | 7.54 | 7.60 | 7.48 | 7.60 | 7.45 | 0.80% | 222,124 |
| Sep 27, 2024 | 7.54 | 7.54 | 7.49 | 7.54 | 7.39 | 0.40% | 97,584 |
| Sep 26, 2024 | 7.53 | 7.53 | 7.48 | 7.51 | 7.36 | -0.13% | 110,188 |
| Sep 25, 2024 | 7.56 | 7.56 | 7.51 | 7.52 | 7.37 | - | 76,774 |
| Sep 24, 2024 | 7.56 | 7.56 | 7.51 | 7.52 | 7.37 | - | 62,518 |
| Sep 23, 2024 | 7.58 | 7.60 | 7.52 | 7.52 | 7.37 | -1.05% | 62,414 |
| Sep 20, 2024 | 7.64 | 7.64 | 7.58 | 7.60 | 7.45 | - | 53,064 |
| Sep 19, 2024 | 7.63 | 7.63 | 7.58 | 7.60 | 7.45 | -0.13% | 73,176 |
| Sep 18, 2024 | 7.60 | 7.62 | 7.58 | 7.61 | 7.46 | 0.53% | 69,803 |
| Sep 17, 2024 | 7.62 | 7.62 | 7.57 | 7.57 | 7.42 | -0.39% | 48,930 |
| Sep 16, 2024 | 7.62 | 7.62 | 7.59 | 7.60 | 7.45 | - | 65,831 |
| Sep 13, 2024 | 7.59 | 7.63 | 7.59 | 7.60 | 7.42 | 0.66% | 70,327 |
| Sep 12, 2024 | 7.52 | 7.55 | 7.51 | 7.55 | 7.37 | 0.40% | 104,604 |
| Sep 11, 2024 | 7.49 | 7.52 | 7.47 | 7.52 | 7.34 | 0.40% | 211,925 |
| Sep 10, 2024 | 7.49 | 7.50 | 7.46 | 7.49 | 7.32 | -0.13% | 204,232 |
| Sep 9, 2024 | 7.47 | 7.50 | 7.45 | 7.50 | 7.33 | 0.67% | 77,702 |