BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.75
-0.02 (-0.30%)
May 20, 2025, 4:00 PM - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.76 | 6.80 | 6.75 | 6.75 | 6.75 | -0.30% | 47,843 |
| May 19, 2025 | 6.75 | 6.78 | 6.75 | 6.77 | 6.77 | -0.44% | 55,862 |
| May 16, 2025 | 6.86 | 6.86 | 6.77 | 6.80 | 6.80 | -0.15% | 32,077 |
| May 15, 2025 | 6.76 | 6.84 | 6.76 | 6.81 | 6.81 | 0.44% | 44,513 |
| May 14, 2025 | 6.89 | 6.89 | 6.77 | 6.78 | 6.74 | -1.31% | 137,469 |
| May 13, 2025 | 6.85 | 6.87 | 6.85 | 6.87 | 6.83 | 0.29% | 34,591 |
| May 12, 2025 | 6.89 | 6.91 | 6.85 | 6.85 | 6.81 | -0.58% | 117,297 |
| May 9, 2025 | 6.89 | 6.91 | 6.87 | 6.89 | 6.85 | 0.29% | 64,988 |
| May 8, 2025 | 6.91 | 6.94 | 6.87 | 6.87 | 6.83 | -0.43% | 84,358 |
| May 7, 2025 | 6.91 | 6.95 | 6.88 | 6.90 | 6.86 | -0.14% | 112,095 |
| May 6, 2025 | 6.89 | 6.93 | 6.87 | 6.91 | 6.87 | -0.29% | 80,035 |
| May 5, 2025 | 6.90 | 6.93 | 6.86 | 6.93 | 6.89 | 0.73% | 81,237 |
| May 2, 2025 | 6.90 | 6.90 | 6.86 | 6.88 | 6.84 | - | 92,653 |
| May 1, 2025 | 7.00 | 7.00 | 6.86 | 6.88 | 6.84 | -0.43% | 131,851 |
| Apr 30, 2025 | 6.84 | 6.91 | 6.81 | 6.91 | 6.87 | 1.32% | 148,260 |
| Apr 29, 2025 | 6.84 | 6.90 | 6.78 | 6.82 | 6.78 | - | 183,030 |
| Apr 28, 2025 | 6.85 | 6.85 | 6.75 | 6.82 | 6.78 | -0.15% | 70,951 |
| Apr 25, 2025 | 6.86 | 6.89 | 6.81 | 6.83 | 6.79 | 0.15% | 88,988 |
| Apr 24, 2025 | 6.76 | 6.82 | 6.73 | 6.82 | 6.78 | 1.49% | 124,983 |
| Apr 23, 2025 | 6.73 | 6.80 | 6.65 | 6.72 | 6.69 | 0.90% | 184,147 |
| Apr 22, 2025 | 6.68 | 6.70 | 6.63 | 6.66 | 6.63 | 0.76% | 69,729 |
| Apr 21, 2025 | 6.71 | 6.72 | 6.60 | 6.61 | 6.58 | -1.78% | 178,493 |
| Apr 17, 2025 | 6.77 | 6.77 | 6.68 | 6.73 | 6.70 | - | 69,040 |
| Apr 16, 2025 | 6.76 | 6.77 | 6.68 | 6.73 | 6.70 | -0.44% | 113,651 |
| Apr 15, 2025 | 6.77 | 6.81 | 6.70 | 6.76 | 6.72 | 0.15% | 111,569 |
| Apr 14, 2025 | 6.75 | 6.79 | 6.70 | 6.75 | 6.68 | 1.35% | 88,288 |
| Apr 11, 2025 | 6.60 | 6.68 | 6.55 | 6.66 | 6.59 | 0.76% | 111,743 |
| Apr 10, 2025 | 6.62 | 6.78 | 6.55 | 6.61 | 6.54 | -2.36% | 200,832 |
| Apr 9, 2025 | 6.61 | 6.77 | 6.50 | 6.77 | 6.70 | 2.11% | 416,507 |
| Apr 8, 2025 | 6.94 | 6.94 | 6.62 | 6.63 | 6.56 | -3.63% | 95,307 |
| Apr 7, 2025 | 6.97 | 6.97 | 6.83 | 6.88 | 6.81 | -1.85% | 190,797 |
| Apr 4, 2025 | 7.06 | 7.10 | 6.95 | 7.01 | 6.94 | -1.13% | 169,897 |
| Apr 3, 2025 | 7.10 | 7.13 | 7.07 | 7.09 | 7.02 | -0.14% | 93,178 |
| Apr 2, 2025 | 7.11 | 7.12 | 7.06 | 7.10 | 7.03 | - | 102,317 |
| Apr 1, 2025 | 7.07 | 7.13 | 7.04 | 7.10 | 7.03 | 1.28% | 167,593 |
| Mar 31, 2025 | 7.07 | 7.08 | 7.00 | 7.01 | 6.94 | -0.28% | 84,329 |
| Mar 28, 2025 | 7.06 | 7.07 | 7.00 | 7.03 | 6.96 | 0.14% | 67,883 |
| Mar 27, 2025 | 7.03 | 7.04 | 6.99 | 7.02 | 6.95 | -0.57% | 63,706 |
| Mar 26, 2025 | 7.16 | 7.16 | 7.03 | 7.06 | 6.99 | -1.53% | 131,839 |
| Mar 25, 2025 | 7.24 | 7.24 | 7.13 | 7.17 | 7.10 | -0.69% | 95,838 |
| Mar 24, 2025 | 7.22 | 7.25 | 7.20 | 7.22 | 7.14 | 0.98% | 225,695 |
| Mar 21, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.08 | 0.42% | 72,247 |
| Mar 20, 2025 | 7.06 | 7.17 | 7.06 | 7.12 | 7.05 | 1.28% | 173,596 |
| Mar 19, 2025 | 7.04 | 7.05 | 6.99 | 7.03 | 6.96 | -0.14% | 95,489 |
| Mar 18, 2025 | 7.03 | 7.04 | 7.01 | 7.04 | 6.97 | 0.28% | 44,991 |
| Mar 17, 2025 | 7.05 | 7.06 | 7.00 | 7.02 | 6.95 | - | 49,261 |
| Mar 14, 2025 | 7.04 | 7.04 | 6.97 | 7.02 | 6.95 | -0.28% | 53,932 |
| Mar 13, 2025 | 7.11 | 7.12 | 7.03 | 7.04 | 6.93 | -1.12% | 36,448 |
| Mar 12, 2025 | 7.17 | 7.17 | 7.09 | 7.12 | 7.01 | -0.28% | 52,983 |
| Mar 11, 2025 | 7.18 | 7.18 | 7.10 | 7.14 | 7.03 | -0.14% | 72,355 |