BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.02
-0.05 (-0.71%)
Oct 28, 2025, 4:00 PM EDT - Market closed

BlackRock MuniVest Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20257.087.087.067.07--3,010
Oct 27, 20257.057.087.047.077.070.28%129,729
Oct 24, 20257.047.077.037.057.050.14%77,698
Oct 23, 20257.027.067.007.047.040.14%189,254
Oct 22, 20257.037.066.997.037.03-0.14%140,959
Oct 21, 20257.067.067.037.047.04-0.14%71,028
Oct 20, 20257.047.067.007.057.050.14%83,911
Oct 17, 20257.037.056.997.047.04-96,331
Oct 16, 20257.077.087.027.047.04-0.28%50,793
Oct 15, 20257.027.097.027.067.06-0.14%74,153
Oct 14, 20257.087.097.047.077.030.28%126,495
Oct 13, 20257.027.077.027.057.010.28%79,979
Oct 10, 20257.057.077.027.036.99-0.28%110,010
Oct 9, 20257.047.057.007.057.010.28%113,203
Oct 8, 20257.007.086.987.036.991.01%262,157
Oct 7, 20256.926.996.926.966.930.43%144,145
Oct 6, 20256.896.946.866.936.900.58%196,659
Oct 3, 20256.886.906.866.896.86-101,173
Oct 2, 20256.946.996.896.896.86-1.01%119,307
Oct 1, 20256.906.976.906.966.931.46%164,320
Sep 30, 20256.896.936.866.866.83-0.58%95,735
Sep 29, 20256.906.926.876.906.87-93,829
Sep 26, 20256.866.906.856.906.870.44%119,863
Sep 25, 20256.866.876.826.876.84-95,585
Sep 24, 20256.896.906.846.876.84-0.58%167,325
Sep 23, 20256.936.946.906.916.88-0.29%88,769
Sep 22, 20256.916.946.916.936.90-129,196
Sep 19, 20256.926.966.926.936.90-0.14%48,917
Sep 18, 20256.946.966.926.946.91-0.29%81,909
Sep 17, 20256.966.996.946.966.930.29%91,594
Sep 16, 20256.926.966.886.946.91-134,627
Sep 15, 20256.906.946.906.946.910.14%58,985
Sep 12, 20256.916.946.906.936.860.29%71,275
Sep 11, 20256.886.936.886.916.840.58%54,566
Sep 10, 20256.856.886.856.876.800.59%89,844
Sep 9, 20256.816.866.816.836.76-0.15%82,865
Sep 8, 20256.766.846.756.846.771.79%127,569
Sep 5, 20256.656.746.656.726.651.36%139,025
Sep 4, 20256.636.656.626.636.56-89,320
Sep 3, 20256.596.636.566.636.560.91%238,871
Sep 2, 20256.556.586.546.576.50-0.61%137,450
Aug 29, 20256.536.616.536.616.541.07%84,179
Aug 28, 20256.546.566.546.546.47-94,822
Aug 27, 20256.526.556.526.546.47-182,258
Aug 26, 20256.576.616.526.546.47-0.46%161,132
Aug 25, 20256.576.606.546.576.50-0.30%73,969
Aug 22, 20256.526.596.526.596.520.92%113,269
Aug 21, 20256.546.566.516.536.46-0.46%235,003
Aug 20, 20256.596.606.556.566.49-0.61%119,756
Aug 19, 20256.626.636.606.606.53-0.45%57,190