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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.08 | 7.08 | 7.06 | 7.07 | - | - | 3,010 |
| Oct 27, 2025 | 7.05 | 7.08 | 7.04 | 7.07 | 7.07 | 0.28% | 129,729 |
| Oct 24, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | 0.14% | 77,698 |
| Oct 23, 2025 | 7.02 | 7.06 | 7.00 | 7.04 | 7.04 | 0.14% | 189,254 |
| Oct 22, 2025 | 7.03 | 7.06 | 6.99 | 7.03 | 7.03 | -0.14% | 140,959 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.03 | 7.04 | 7.04 | -0.14% | 71,028 |
| Oct 20, 2025 | 7.04 | 7.06 | 7.00 | 7.05 | 7.05 | 0.14% | 83,911 |
| Oct 17, 2025 | 7.03 | 7.05 | 6.99 | 7.04 | 7.04 | - | 96,331 |
| Oct 16, 2025 | 7.07 | 7.08 | 7.02 | 7.04 | 7.04 | -0.28% | 50,793 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.02 | 7.06 | 7.06 | -0.14% | 74,153 |
| Oct 14, 2025 | 7.08 | 7.09 | 7.04 | 7.07 | 7.03 | 0.28% | 126,495 |
| Oct 13, 2025 | 7.02 | 7.07 | 7.02 | 7.05 | 7.01 | 0.28% | 79,979 |
| Oct 10, 2025 | 7.05 | 7.07 | 7.02 | 7.03 | 6.99 | -0.28% | 110,010 |
| Oct 9, 2025 | 7.04 | 7.05 | 7.00 | 7.05 | 7.01 | 0.28% | 113,203 |
| Oct 8, 2025 | 7.00 | 7.08 | 6.98 | 7.03 | 6.99 | 1.01% | 262,157 |
| Oct 7, 2025 | 6.92 | 6.99 | 6.92 | 6.96 | 6.93 | 0.43% | 144,145 |
| Oct 6, 2025 | 6.89 | 6.94 | 6.86 | 6.93 | 6.90 | 0.58% | 196,659 |
| Oct 3, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.86 | - | 101,173 |
| Oct 2, 2025 | 6.94 | 6.99 | 6.89 | 6.89 | 6.86 | -1.01% | 119,307 |
| Oct 1, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.93 | 1.46% | 164,320 |
| Sep 30, 2025 | 6.89 | 6.93 | 6.86 | 6.86 | 6.83 | -0.58% | 95,735 |
| Sep 29, 2025 | 6.90 | 6.92 | 6.87 | 6.90 | 6.87 | - | 93,829 |
| Sep 26, 2025 | 6.86 | 6.90 | 6.85 | 6.90 | 6.87 | 0.44% | 119,863 |
| Sep 25, 2025 | 6.86 | 6.87 | 6.82 | 6.87 | 6.84 | - | 95,585 |
| Sep 24, 2025 | 6.89 | 6.90 | 6.84 | 6.87 | 6.84 | -0.58% | 167,325 |
| Sep 23, 2025 | 6.93 | 6.94 | 6.90 | 6.91 | 6.88 | -0.29% | 88,769 |
| Sep 22, 2025 | 6.91 | 6.94 | 6.91 | 6.93 | 6.90 | - | 129,196 |
| Sep 19, 2025 | 6.92 | 6.96 | 6.92 | 6.93 | 6.90 | -0.14% | 48,917 |
| Sep 18, 2025 | 6.94 | 6.96 | 6.92 | 6.94 | 6.91 | -0.29% | 81,909 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.94 | 6.96 | 6.93 | 0.29% | 91,594 |
| Sep 16, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.91 | - | 134,627 |
| Sep 15, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.91 | 0.14% | 58,985 |
| Sep 12, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 6.86 | 0.29% | 71,275 |
| Sep 11, 2025 | 6.88 | 6.93 | 6.88 | 6.91 | 6.84 | 0.58% | 54,566 |
| Sep 10, 2025 | 6.85 | 6.88 | 6.85 | 6.87 | 6.80 | 0.59% | 89,844 |
| Sep 9, 2025 | 6.81 | 6.86 | 6.81 | 6.83 | 6.76 | -0.15% | 82,865 |
| Sep 8, 2025 | 6.76 | 6.84 | 6.75 | 6.84 | 6.77 | 1.79% | 127,569 |
| Sep 5, 2025 | 6.65 | 6.74 | 6.65 | 6.72 | 6.65 | 1.36% | 139,025 |
| Sep 4, 2025 | 6.63 | 6.65 | 6.62 | 6.63 | 6.56 | - | 89,320 |
| Sep 3, 2025 | 6.59 | 6.63 | 6.56 | 6.63 | 6.56 | 0.91% | 238,871 |
| Sep 2, 2025 | 6.55 | 6.58 | 6.54 | 6.57 | 6.50 | -0.61% | 137,450 |
| Aug 29, 2025 | 6.53 | 6.61 | 6.53 | 6.61 | 6.54 | 1.07% | 84,179 |
| Aug 28, 2025 | 6.54 | 6.56 | 6.54 | 6.54 | 6.47 | - | 94,822 |
| Aug 27, 2025 | 6.52 | 6.55 | 6.52 | 6.54 | 6.47 | - | 182,258 |
| Aug 26, 2025 | 6.57 | 6.61 | 6.52 | 6.54 | 6.47 | -0.46% | 161,132 |
| Aug 25, 2025 | 6.57 | 6.60 | 6.54 | 6.57 | 6.50 | -0.30% | 73,969 |
| Aug 22, 2025 | 6.52 | 6.59 | 6.52 | 6.59 | 6.52 | 0.92% | 113,269 |
| Aug 21, 2025 | 6.54 | 6.56 | 6.51 | 6.53 | 6.46 | -0.46% | 235,003 |
| Aug 20, 2025 | 6.59 | 6.60 | 6.55 | 6.56 | 6.49 | -0.61% | 119,756 |
| Aug 19, 2025 | 6.62 | 6.63 | 6.60 | 6.60 | 6.53 | -0.45% | 57,190 |