BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.06
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.16 | 7.16 | 7.05 | 7.06 | 7.06 | - | 170,998 |
| Dec 19, 2024 | 7.11 | 7.12 | 6.95 | 7.06 | 7.06 | -0.84% | 203,719 |
| Dec 18, 2024 | 7.23 | 7.23 | 7.11 | 7.12 | 7.12 | -0.97% | 227,227 |
| Dec 17, 2024 | 7.24 | 7.27 | 7.16 | 7.19 | 7.19 | -0.55% | 230,526 |
| Dec 16, 2024 | 7.22 | 7.28 | 7.20 | 7.23 | 7.23 | -0.28% | 157,873 |
| Dec 13, 2024 | 7.35 | 7.35 | 7.24 | 7.25 | 7.21 | -1.23% | 181,522 |
| Dec 12, 2024 | 7.42 | 7.42 | 7.31 | 7.34 | 7.30 | -0.68% | 187,726 |
| Dec 11, 2024 | 7.41 | 7.43 | 7.39 | 7.39 | 7.35 | -0.14% | 129,703 |
| Dec 10, 2024 | 7.40 | 7.42 | 7.37 | 7.40 | 7.36 | -0.13% | 111,208 |
| Dec 9, 2024 | 7.42 | 7.44 | 7.40 | 7.41 | 7.37 | -0.13% | 62,227 |
| Dec 6, 2024 | 7.46 | 7.47 | 7.39 | 7.42 | 7.38 | -0.27% | 98,672 |
| Dec 5, 2024 | 7.47 | 7.50 | 7.41 | 7.44 | 7.40 | -1.06% | 258,457 |
| Dec 4, 2024 | 7.52 | 7.55 | 7.50 | 7.52 | 7.48 | - | 52,482 |
| Dec 3, 2024 | 7.55 | 7.57 | 7.48 | 7.52 | 7.48 | -0.40% | 73,667 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.49 | 7.55 | 7.51 | 0.80% | 140,993 |
| Nov 29, 2024 | 7.45 | 7.52 | 7.45 | 7.49 | 7.45 | 0.81% | 54,938 |
| Nov 27, 2024 | 7.39 | 7.45 | 7.39 | 7.43 | 7.39 | 0.95% | 88,449 |
| Nov 26, 2024 | 7.34 | 7.39 | 7.31 | 7.36 | 7.32 | 0.55% | 130,682 |
| Nov 25, 2024 | 7.34 | 7.35 | 7.27 | 7.32 | 7.28 | 0.55% | 80,505 |
| Nov 22, 2024 | 7.37 | 7.37 | 7.23 | 7.28 | 7.24 | -1.09% | 105,384 |
| Nov 21, 2024 | 7.31 | 7.38 | 7.28 | 7.36 | 7.32 | 1.10% | 77,830 |
| Nov 20, 2024 | 7.27 | 7.31 | 7.27 | 7.28 | 7.24 | -0.27% | 39,546 |
| Nov 19, 2024 | 7.30 | 7.34 | 7.27 | 7.30 | 7.26 | - | 67,115 |
| Nov 18, 2024 | 7.31 | 7.32 | 7.26 | 7.30 | 7.26 | 0.27% | 39,527 |
| Nov 15, 2024 | 7.33 | 7.33 | 7.28 | 7.28 | 7.24 | -1.09% | 75,964 |
| Nov 14, 2024 | 7.36 | 7.37 | 7.33 | 7.36 | 7.29 | 0.27% | 55,055 |
| Nov 13, 2024 | 7.36 | 7.38 | 7.33 | 7.34 | 7.27 | 0.41% | 67,819 |
| Nov 12, 2024 | 7.37 | 7.37 | 7.28 | 7.31 | 7.24 | -0.95% | 90,273 |
| Nov 11, 2024 | 7.36 | 7.40 | 7.33 | 7.38 | 7.31 | - | 81,821 |
| Nov 8, 2024 | 7.33 | 7.38 | 7.33 | 7.38 | 7.31 | 1.10% | 67,557 |
| Nov 7, 2024 | 7.25 | 7.31 | 7.25 | 7.30 | 7.23 | 1.11% | 46,868 |
| Nov 6, 2024 | 7.31 | 7.31 | 7.20 | 7.22 | 7.15 | -1.37% | 124,117 |
| Nov 5, 2024 | 7.28 | 7.34 | 7.26 | 7.32 | 7.25 | 0.83% | 79,302 |
| Nov 4, 2024 | 7.29 | 7.32 | 7.24 | 7.26 | 7.19 | -0.27% | 163,996 |
| Nov 1, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | 7.21 | -0.55% | 113,713 |
| Oct 31, 2024 | 7.26 | 7.32 | 7.23 | 7.32 | 7.25 | 0.69% | 66,412 |
| Oct 30, 2024 | 7.26 | 7.27 | 7.20 | 7.27 | 7.20 | 0.69% | 84,072 |
| Oct 29, 2024 | 7.23 | 7.23 | 7.19 | 7.22 | 7.15 | -0.14% | 104,890 |
| Oct 28, 2024 | 7.33 | 7.33 | 7.21 | 7.23 | 7.16 | -0.55% | 73,049 |
| Oct 25, 2024 | 7.30 | 7.33 | 7.26 | 7.27 | 7.20 | 0.28% | 106,939 |
| Oct 24, 2024 | 7.35 | 7.35 | 7.20 | 7.25 | 7.18 | -0.96% | 119,995 |
| Oct 23, 2024 | 7.43 | 7.43 | 7.32 | 7.32 | 7.25 | -1.35% | 71,514 |
| Oct 22, 2024 | 7.56 | 7.57 | 7.40 | 7.42 | 7.35 | -1.98% | 168,836 |
| Oct 21, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.50 | -0.53% | 28,635 |
| Oct 18, 2024 | 7.59 | 7.61 | 7.56 | 7.61 | 7.54 | 0.66% | 88,319 |
| Oct 17, 2024 | 7.51 | 7.56 | 7.50 | 7.56 | 7.49 | 0.80% | 103,035 |
| Oct 16, 2024 | 7.52 | 7.52 | 7.47 | 7.50 | 7.43 | - | 81,288 |
| Oct 15, 2024 | 7.50 | 7.52 | 7.48 | 7.50 | 7.43 | 0.05% | 88,474 |
| Oct 14, 2024 | 7.54 | 7.54 | 7.47 | 7.50 | 7.39 | -0.21% | 88,587 |
| Oct 11, 2024 | 7.54 | 7.54 | 7.51 | 7.51 | 7.40 | -0.24% | 58,221 |
| Oct 10, 2024 | 7.54 | 7.54 | 7.51 | 7.53 | 7.42 | 0.13% | 45,121 |
| Oct 9, 2024 | 7.54 | 7.55 | 7.50 | 7.52 | 7.41 | -0.27% | 54,348 |
| Oct 8, 2024 | 7.54 | 7.54 | 7.51 | 7.54 | 7.43 | 0.27% | 60,773 |
| Oct 7, 2024 | 7.53 | 7.54 | 7.50 | 7.52 | 7.41 | -0.13% | 299,825 |
| Oct 4, 2024 | 7.53 | 7.53 | 7.50 | 7.53 | 7.42 | -0.13% | 107,639 |
| Oct 3, 2024 | 7.60 | 7.60 | 7.52 | 7.54 | 7.43 | -0.92% | 158,061 |
| Oct 2, 2024 | 7.58 | 7.61 | 7.55 | 7.61 | 7.50 | 0.26% | 157,190 |
| Oct 1, 2024 | 7.60 | 7.60 | 7.56 | 7.59 | 7.48 | -0.13% | 134,248 |
| Sep 30, 2024 | 7.54 | 7.60 | 7.48 | 7.60 | 7.49 | 0.80% | 222,124 |
| Sep 27, 2024 | 7.54 | 7.54 | 7.49 | 7.54 | 7.43 | 0.40% | 97,584 |
| Sep 26, 2024 | 7.53 | 7.53 | 7.48 | 7.51 | 7.40 | -0.13% | 110,188 |
| Sep 25, 2024 | 7.56 | 7.56 | 7.51 | 7.52 | 7.41 | - | 76,774 |
| Sep 24, 2024 | 7.56 | 7.56 | 7.51 | 7.52 | 7.41 | - | 62,518 |
| Sep 23, 2024 | 7.58 | 7.60 | 7.52 | 7.52 | 7.41 | -1.05% | 62,414 |
| Sep 20, 2024 | 7.64 | 7.64 | 7.58 | 7.60 | 7.49 | - | 53,064 |
| Sep 19, 2024 | 7.63 | 7.63 | 7.58 | 7.60 | 7.49 | -0.13% | 73,176 |
| Sep 18, 2024 | 7.60 | 7.62 | 7.58 | 7.61 | 7.50 | 0.53% | 69,803 |
| Sep 17, 2024 | 7.62 | 7.62 | 7.57 | 7.57 | 7.46 | -0.39% | 48,930 |
| Sep 16, 2024 | 7.62 | 7.62 | 7.59 | 7.60 | 7.49 | - | 65,831 |
| Sep 13, 2024 | 7.59 | 7.63 | 7.59 | 7.60 | 7.46 | 0.66% | 70,327 |
| Sep 12, 2024 | 7.52 | 7.55 | 7.51 | 7.55 | 7.41 | 0.40% | 104,604 |
| Sep 11, 2024 | 7.49 | 7.52 | 7.47 | 7.52 | 7.38 | 0.40% | 211,925 |
| Sep 10, 2024 | 7.49 | 7.50 | 7.46 | 7.49 | 7.35 | -0.13% | 204,232 |
| Sep 9, 2024 | 7.47 | 7.50 | 7.45 | 7.50 | 7.36 | 0.67% | 77,702 |
| Sep 6, 2024 | 7.49 | 7.50 | 7.43 | 7.45 | 7.31 | -0.53% | 117,507 |
| Sep 5, 2024 | 7.45 | 7.49 | 7.44 | 7.49 | 7.35 | 0.81% | 118,197 |
| Sep 4, 2024 | 7.45 | 7.46 | 7.42 | 7.43 | 7.29 | 0.13% | 172,916 |
| Sep 3, 2024 | 7.44 | 7.51 | 7.41 | 7.42 | 7.28 | 0.13% | 76,072 |
| Aug 30, 2024 | 7.42 | 7.46 | 7.37 | 7.41 | 7.27 | -0.27% | 73,519 |
| Aug 29, 2024 | 7.46 | 7.48 | 7.42 | 7.43 | 7.29 | -0.40% | 95,942 |
| Aug 28, 2024 | 7.51 | 7.51 | 7.39 | 7.46 | 7.32 | -0.27% | 75,611 |
| Aug 27, 2024 | 7.48 | 7.50 | 7.45 | 7.48 | 7.34 | - | 29,315 |
| Aug 26, 2024 | 7.52 | 7.52 | 7.45 | 7.48 | 7.34 | - | 71,173 |
| Aug 23, 2024 | 7.45 | 7.48 | 7.41 | 7.48 | 7.34 | 0.40% | 66,174 |
| Aug 22, 2024 | 7.46 | 7.46 | 7.39 | 7.45 | 7.31 | -0.13% | 36,523 |
| Aug 21, 2024 | 7.47 | 7.48 | 7.41 | 7.46 | 7.32 | 0.13% | 46,895 |
| Aug 20, 2024 | 7.43 | 7.45 | 7.40 | 7.45 | 7.31 | 0.54% | 86,011 |
| Aug 19, 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.27 | 0.14% | 41,660 |
| Aug 16, 2024 | 7.39 | 7.42 | 7.38 | 7.40 | 7.26 | 0.27% | 29,980 |
| Aug 15, 2024 | 7.36 | 7.39 | 7.34 | 7.38 | 7.24 | -0.27% | 47,869 |
| Aug 14, 2024 | 7.41 | 7.41 | 7.37 | 7.40 | 7.23 | 0.27% | 64,160 |
| Aug 13, 2024 | 7.44 | 7.46 | 7.36 | 7.38 | 7.21 | -0.40% | 90,086 |
| Aug 12, 2024 | 7.39 | 7.41 | 7.37 | 7.41 | 7.24 | -0.27% | 66,534 |
| Aug 9, 2024 | 7.42 | 7.45 | 7.39 | 7.43 | 7.26 | 0.27% | 101,424 |
| Aug 8, 2024 | 7.48 | 7.49 | 7.39 | 7.41 | 7.24 | -0.94% | 41,273 |
| Aug 7, 2024 | 7.44 | 7.52 | 7.42 | 7.48 | 7.31 | 0.94% | 230,288 |
| Aug 6, 2024 | 7.35 | 7.45 | 7.35 | 7.41 | 7.24 | 0.82% | 143,333 |
| Aug 5, 2024 | 7.39 | 7.41 | 7.33 | 7.35 | 7.19 | -0.94% | 73,761 |
| Aug 2, 2024 | 7.50 | 7.50 | 7.40 | 7.42 | 7.25 | -0.27% | 108,500 |
| Aug 1, 2024 | 7.39 | 7.44 | 7.31 | 7.44 | 7.27 | 1.22% | 94,594 |