BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.60
0.00 (0.00%)
Jun 20, 2025, 2:33 PM - Market open
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.61 | 6.63 | 6.59 | 6.61 | - | 0.15% | 63,157 |
| Jun 18, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.60 | -0.60% | 77,637 |
| Jun 17, 2025 | 6.62 | 6.65 | 6.61 | 6.64 | 6.64 | 0.30% | 43,491 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.61 | 6.62 | 6.62 | -0.30% | 60,240 |
| Jun 13, 2025 | 6.64 | 6.65 | 6.61 | 6.64 | 6.64 | -0.90% | 51,046 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.66 | 0.45% | 38,707 |
| Jun 11, 2025 | 6.67 | 6.68 | 6.65 | 6.67 | 6.63 | 0.45% | 97,312 |
| Jun 10, 2025 | 6.67 | 6.68 | 6.61 | 6.64 | 6.60 | -0.45% | 148,444 |
| Jun 9, 2025 | 6.66 | 6.67 | 6.62 | 6.67 | 6.63 | 0.60% | 114,082 |
| Jun 6, 2025 | 6.69 | 6.69 | 6.62 | 6.63 | 6.59 | -0.75% | 78,843 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.63 | 6.68 | 6.64 | -0.15% | 96,585 |
| Jun 4, 2025 | 6.68 | 6.70 | 6.67 | 6.69 | 6.65 | 0.15% | 73,082 |
| Jun 3, 2025 | 6.72 | 6.73 | 6.67 | 6.68 | 6.64 | -0.30% | 53,167 |
| Jun 2, 2025 | 6.71 | 6.75 | 6.67 | 6.70 | 6.66 | 0.15% | 71,724 |
| May 30, 2025 | 6.72 | 6.73 | 6.68 | 6.69 | 6.65 | -0.15% | 47,470 |
| May 29, 2025 | 6.72 | 6.72 | 6.68 | 6.70 | 6.66 | 0.30% | 95,005 |
| May 28, 2025 | 6.78 | 6.78 | 6.65 | 6.68 | 6.64 | -1.18% | 171,635 |
| May 27, 2025 | 6.72 | 6.79 | 6.68 | 6.76 | 6.72 | 1.35% | 95,935 |
| May 23, 2025 | 6.66 | 6.71 | 6.66 | 6.67 | 6.63 | -0.30% | 73,642 |
| May 22, 2025 | 6.68 | 6.70 | 6.63 | 6.69 | 6.65 | 0.56% | 139,374 |
| May 21, 2025 | 6.75 | 6.77 | 6.64 | 6.65 | 6.62 | -1.44% | 61,414 |
| May 20, 2025 | 6.76 | 6.80 | 6.75 | 6.75 | 6.71 | -0.30% | 47,843 |
| May 19, 2025 | 6.75 | 6.78 | 6.75 | 6.77 | 6.73 | -0.44% | 55,862 |
| May 16, 2025 | 6.86 | 6.86 | 6.77 | 6.80 | 6.76 | -0.15% | 32,077 |
| May 15, 2025 | 6.76 | 6.84 | 6.76 | 6.81 | 6.77 | 0.44% | 44,513 |
| May 14, 2025 | 6.89 | 6.89 | 6.77 | 6.78 | 6.71 | -1.31% | 137,469 |
| May 13, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.80 | 0.29% | 34,591 |
| May 12, 2025 | 6.89 | 6.91 | 6.85 | 6.85 | 6.78 | -0.58% | 117,297 |
| May 9, 2025 | 6.89 | 6.91 | 6.87 | 6.89 | 6.82 | 0.29% | 64,988 |
| May 8, 2025 | 6.91 | 6.94 | 6.87 | 6.87 | 6.80 | -0.43% | 84,358 |
| May 7, 2025 | 6.91 | 6.95 | 6.88 | 6.90 | 6.83 | -0.14% | 112,095 |
| May 6, 2025 | 6.89 | 6.93 | 6.87 | 6.91 | 6.84 | -0.29% | 80,035 |
| May 5, 2025 | 6.90 | 6.93 | 6.86 | 6.93 | 6.86 | 0.73% | 81,237 |
| May 2, 2025 | 6.90 | 6.90 | 6.86 | 6.88 | 6.81 | - | 92,653 |
| May 1, 2025 | 7.00 | 7.00 | 6.86 | 6.88 | 6.81 | -0.43% | 131,851 |
| Apr 30, 2025 | 6.84 | 6.91 | 6.81 | 6.91 | 6.84 | 1.32% | 148,260 |
| Apr 29, 2025 | 6.84 | 6.90 | 6.78 | 6.82 | 6.75 | - | 183,030 |
| Apr 28, 2025 | 6.85 | 6.85 | 6.75 | 6.82 | 6.75 | -0.15% | 70,951 |
| Apr 25, 2025 | 6.86 | 6.89 | 6.81 | 6.83 | 6.76 | 0.15% | 88,988 |
| Apr 24, 2025 | 6.76 | 6.82 | 6.73 | 6.82 | 6.75 | 1.49% | 124,983 |
| Apr 23, 2025 | 6.73 | 6.80 | 6.65 | 6.72 | 6.65 | 0.90% | 184,147 |
| Apr 22, 2025 | 6.68 | 6.70 | 6.63 | 6.66 | 6.59 | 0.76% | 69,729 |
| Apr 21, 2025 | 6.71 | 6.72 | 6.60 | 6.61 | 6.54 | -1.78% | 178,493 |
| Apr 17, 2025 | 6.77 | 6.77 | 6.68 | 6.73 | 6.66 | - | 69,040 |
| Apr 16, 2025 | 6.76 | 6.77 | 6.68 | 6.73 | 6.66 | -0.44% | 113,651 |
| Apr 15, 2025 | 6.77 | 6.81 | 6.70 | 6.76 | 6.69 | 0.15% | 111,569 |
| Apr 14, 2025 | 6.75 | 6.79 | 6.70 | 6.75 | 6.64 | 1.35% | 88,288 |
| Apr 11, 2025 | 6.60 | 6.68 | 6.55 | 6.66 | 6.55 | 0.76% | 111,743 |
| Apr 10, 2025 | 6.62 | 6.78 | 6.55 | 6.61 | 6.51 | -2.36% | 200,832 |
| Apr 9, 2025 | 6.61 | 6.77 | 6.50 | 6.77 | 6.66 | 2.11% | 416,507 |