BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
7.03
+0.07 (1.01%)
At close: Oct 8, 2025, 4:00 PM EDT
7.03
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.00 | 7.08 | 6.98 | 7.03 | - | 1.01% | 262,157 |
| Oct 7, 2025 | 6.92 | 6.99 | 6.92 | 6.96 | 6.96 | 0.43% | 144,145 |
| Oct 6, 2025 | 6.89 | 6.94 | 6.86 | 6.93 | 6.93 | 0.58% | 196,659 |
| Oct 3, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.89 | - | 101,173 |
| Oct 2, 2025 | 6.94 | 6.99 | 6.89 | 6.89 | 6.89 | -1.01% | 119,307 |
| Oct 1, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.96 | 1.46% | 164,320 |
| Sep 30, 2025 | 6.89 | 6.93 | 6.86 | 6.86 | 6.86 | -0.58% | 95,735 |
| Sep 29, 2025 | 6.90 | 6.92 | 6.87 | 6.90 | 6.90 | - | 93,829 |
| Sep 26, 2025 | 6.86 | 6.90 | 6.85 | 6.90 | 6.90 | 0.44% | 119,863 |
| Sep 25, 2025 | 6.86 | 6.87 | 6.82 | 6.87 | 6.87 | - | 95,585 |
| Sep 24, 2025 | 6.89 | 6.90 | 6.84 | 6.87 | 6.87 | -0.58% | 167,325 |
| Sep 23, 2025 | 6.93 | 6.94 | 6.90 | 6.91 | 6.91 | -0.29% | 88,769 |
| Sep 22, 2025 | 6.91 | 6.94 | 6.91 | 6.93 | 6.93 | - | 129,196 |
| Sep 19, 2025 | 6.92 | 6.96 | 6.92 | 6.93 | 6.93 | -0.14% | 48,917 |
| Sep 18, 2025 | 6.94 | 6.96 | 6.92 | 6.94 | 6.94 | -0.29% | 81,909 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.94 | 6.96 | 6.96 | 0.29% | 91,594 |
| Sep 16, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.94 | - | 134,627 |
| Sep 15, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 0.14% | 58,985 |
| Sep 12, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 6.89 | 0.29% | 71,275 |
| Sep 11, 2025 | 6.88 | 6.93 | 6.88 | 6.91 | 6.87 | 0.58% | 54,566 |
| Sep 10, 2025 | 6.85 | 6.88 | 6.85 | 6.87 | 6.84 | 0.59% | 89,844 |
| Sep 9, 2025 | 6.81 | 6.86 | 6.81 | 6.83 | 6.80 | -0.15% | 82,865 |
| Sep 8, 2025 | 6.76 | 6.84 | 6.75 | 6.84 | 6.81 | 1.79% | 127,569 |
| Sep 5, 2025 | 6.65 | 6.74 | 6.65 | 6.72 | 6.69 | 1.36% | 139,025 |
| Sep 4, 2025 | 6.63 | 6.65 | 6.62 | 6.63 | 6.60 | - | 89,320 |
| Sep 3, 2025 | 6.59 | 6.63 | 6.56 | 6.63 | 6.60 | 0.91% | 238,871 |
| Sep 2, 2025 | 6.55 | 6.58 | 6.54 | 6.57 | 6.54 | -0.61% | 137,450 |
| Aug 29, 2025 | 6.53 | 6.61 | 6.53 | 6.61 | 6.58 | 1.07% | 84,179 |
| Aug 28, 2025 | 6.54 | 6.56 | 6.54 | 6.54 | 6.51 | - | 94,822 |
| Aug 27, 2025 | 6.52 | 6.55 | 6.52 | 6.54 | 6.51 | - | 182,258 |
| Aug 26, 2025 | 6.57 | 6.61 | 6.52 | 6.54 | 6.51 | -0.46% | 161,132 |
| Aug 25, 2025 | 6.57 | 6.60 | 6.54 | 6.57 | 6.54 | -0.30% | 73,969 |
| Aug 22, 2025 | 6.52 | 6.59 | 6.52 | 6.59 | 6.56 | 0.92% | 113,269 |
| Aug 21, 2025 | 6.54 | 6.56 | 6.51 | 6.53 | 6.50 | -0.46% | 235,003 |
| Aug 20, 2025 | 6.59 | 6.60 | 6.55 | 6.56 | 6.53 | -0.61% | 119,756 |
| Aug 19, 2025 | 6.62 | 6.63 | 6.60 | 6.60 | 6.57 | -0.45% | 57,190 |
| Aug 18, 2025 | 6.65 | 6.65 | 6.62 | 6.63 | 6.60 | -0.45% | 44,734 |
| Aug 15, 2025 | 6.64 | 6.68 | 6.62 | 6.66 | 6.63 | -0.60% | 23,238 |
| Aug 14, 2025 | 6.71 | 6.72 | 6.68 | 6.70 | 6.63 | - | 93,488 |
| Aug 13, 2025 | 6.69 | 6.72 | 6.68 | 6.70 | 6.63 | 0.30% | 63,708 |
| Aug 12, 2025 | 6.67 | 6.69 | 6.65 | 6.68 | 6.61 | -0.15% | 100,898 |
| Aug 11, 2025 | 6.64 | 6.71 | 6.64 | 6.69 | 6.62 | 0.75% | 151,679 |
| Aug 8, 2025 | 6.64 | 6.69 | 6.61 | 6.64 | 6.57 | -0.45% | 95,576 |
| Aug 7, 2025 | 6.67 | 6.69 | 6.61 | 6.67 | 6.60 | 0.30% | 318,090 |
| Aug 6, 2025 | 6.63 | 6.68 | 6.63 | 6.65 | 6.58 | 0.15% | 107,223 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.63 | 6.64 | 6.57 | - | 63,072 |
| Aug 4, 2025 | 6.62 | 6.67 | 6.61 | 6.64 | 6.57 | 0.30% | 57,423 |
| Aug 1, 2025 | 6.59 | 6.64 | 6.58 | 6.62 | 6.55 | 0.15% | 89,784 |
| Jul 31, 2025 | 6.56 | 6.61 | 6.54 | 6.61 | 6.54 | 1.23% | 124,309 |
| Jul 30, 2025 | 6.54 | 6.54 | 6.51 | 6.53 | 6.46 | -0.31% | 106,402 |