BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.06
-0.03 (-0.42%)
Apr 4, 2025, 10:07 AM EDT - Market open

BlackRock MuniVest Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20257.107.137.077.097.09-0.14%93,178
Apr 2, 20257.117.127.067.107.10-102,317
Apr 1, 20257.077.137.047.107.101.28%167,593
Mar 31, 20257.077.087.007.017.01-0.28%84,329
Mar 28, 20257.067.077.007.037.030.14%67,883
Mar 27, 20257.037.046.997.027.02-0.57%63,706
Mar 26, 20257.167.167.037.067.06-1.53%131,839
Mar 25, 20257.247.247.137.177.17-0.69%95,838
Mar 24, 20257.227.257.207.227.220.98%225,695
Mar 21, 20257.157.177.137.157.150.42%72,247
Mar 20, 20257.067.177.067.127.121.28%173,596
Mar 19, 20257.047.056.997.037.03-0.14%95,489
Mar 18, 20257.037.047.017.047.040.28%44,991
Mar 17, 20257.057.067.007.027.02-49,261
Mar 14, 20257.047.046.977.027.02-0.28%53,932
Mar 13, 20257.117.127.037.047.00-1.12%36,448
Mar 12, 20257.177.177.097.127.08-0.28%52,983
Mar 11, 20257.187.187.107.147.10-0.14%72,355
Mar 10, 20257.147.197.137.157.11-0.14%50,992
Mar 7, 20257.237.237.147.167.12-0.69%110,111
Mar 6, 20257.237.257.177.217.17-0.55%67,678
Mar 5, 20257.307.307.217.257.21-0.41%51,366
Mar 4, 20257.317.317.257.287.24-0.41%99,915
Mar 3, 20257.327.367.287.317.270.14%190,273
Feb 28, 20257.307.317.267.307.26-88,947
Feb 27, 20257.297.307.247.307.260.41%52,681
Feb 26, 20257.287.347.257.277.23-54,585
Feb 25, 20257.247.287.237.277.231.11%68,586
Feb 24, 20257.257.297.187.197.15-1.51%129,534
Feb 21, 20257.327.327.277.307.260.14%32,252
Feb 20, 20257.297.327.267.297.250.14%54,877
Feb 19, 20257.297.307.267.287.240.28%75,330
Feb 18, 20257.267.287.227.267.22-0.14%178,891
Feb 14, 20257.257.287.227.277.230.41%114,393
Feb 13, 20257.257.267.217.247.170.56%52,872
Feb 12, 20257.177.227.147.207.13-0.96%120,459
Feb 11, 20257.287.297.257.277.20-0.14%51,903
Feb 10, 20257.307.327.267.287.210.14%72,842
Feb 7, 20257.347.377.257.277.20-0.95%87,640
Feb 6, 20257.317.357.307.347.270.69%75,623
Feb 5, 20257.317.327.267.297.220.14%155,540
Feb 4, 20257.267.347.247.287.210.55%179,249
Feb 3, 20257.297.347.227.247.17-0.14%93,688
Jan 31, 20257.207.297.207.257.180.76%187,121
Jan 30, 20257.217.307.177.207.120.49%366,480
Jan 29, 20257.197.197.117.167.09-0.14%73,905
Jan 28, 20257.227.257.137.177.10-0.69%103,501
Jan 27, 20257.207.227.187.227.150.70%39,660
Jan 24, 20257.157.207.127.177.100.70%56,439
Jan 23, 20257.227.227.097.127.05-1.66%102,474