BlackRock MuniVest Fund, Inc. (MVF)
6.8600
-0.0500 (-0.72%)
NYSE · Last Trade: May 1st, 12:39 PM EDT
Historical Prices For BlackRock MuniVest Fund, Inc. (MVF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 6.84 | 6.91 | 6.81 | 6.91 | 148,260 | 6.91 |
| 4/29/2025 | 6.84 | 6.90 | 6.78 | 6.82 | 183,030 | 6.82 |
| 4/28/2025 | 6.85 | 6.85 | 6.75 | 6.82 | 70,951 | 6.82 |
| 4/25/2025 | 6.86 | 6.88 | 6.81 | 6.83 | 88,988 | 6.83 |
| 4/24/2025 | 6.76 | 6.82 | 6.73 | 6.82 | 124,983 | 6.82 |
| 4/23/2025 | 6.73 | 6.80 | 6.65 | 6.72 | 184,147 | 6.72 |
| 4/22/2025 | 6.68 | 6.70 | 6.63 | 6.66 | 69,729 | 6.66 |
| 4/21/2025 | 6.71 | 6.71 | 6.60 | 6.61 | 178,493 | 6.61 |
| 4/17/2025 | 6.77 | 6.77 | 6.68 | 6.73 | 69,040 | 6.73 |
| 4/16/2025 | 6.76 | 6.77 | 6.68 | 6.73 | 113,651 | 6.73 |
| 4/15/2025 | 6.77 | 6.81 | 6.70 | 6.76 | 111,569 | 6.76 |
| 4/14/2025 | 6.75 | 6.79 | 6.70 | 6.75 | 88,288 | 6.71 |
| 4/11/2025 | 6.60 | 6.68 | 6.55 | 6.66 | 111,743 | 6.62 |
| 4/10/2025 | 6.62 | 6.78 | 6.55 | 6.61 | 200,832 | 6.57 |
| 4/09/2025 | 6.61 | 6.77 | 6.50 | 6.77 | 416,507 | 6.73 |
| 4/08/2025 | 6.94 | 6.94 | 6.62 | 6.63 | 95,307 | 6.59 |
| 4/07/2025 | 6.97 | 6.97 | 6.83 | 6.88 | 190,797 | 6.84 |
| 4/04/2025 | 7.06 | 7.10 | 6.95 | 7.01 | 147,791 | 6.97 |
| 4/03/2025 | 7.10 | 7.13 | 7.07 | 7.09 | 93,178 | 7.05 |
| 4/02/2025 | 7.11 | 7.12 | 7.06 | 7.10 | 102,317 | 7.06 |
| 4/01/2025 | 7.07 | 7.13 | 7.04 | 7.10 | 167,593 | 7.06 |
| 3/31/2025 | 7.07 | 7.08 | 7.00 | 7.01 | 84,329 | 6.97 |
| 3/28/2025 | 7.06 | 7.07 | 7.00 | 7.03 | 67,883 | 6.99 |
| 3/27/2025 | 7.03 | 7.04 | 6.99 | 7.02 | 63,706 | 6.98 |
| 3/26/2025 | 7.16 | 7.16 | 7.03 | 7.06 | 131,839 | 7.02 |
| 3/25/2025 | 7.24 | 7.24 | 7.13 | 7.17 | 95,838 | 7.13 |
| 3/24/2025 | 7.22 | 7.25 | 7.20 | 7.22 | 225,695 | 7.18 |
| 3/21/2025 | 7.15 | 7.17 | 7.13 | 7.15 | 72,247 | 7.11 |
| 3/20/2025 | 7.06 | 7.17 | 7.06 | 7.12 | 173,596 | 7.08 |
| 3/19/2025 | 7.04 | 7.05 | 6.99 | 7.03 | 95,489 | 6.99 |
| 3/18/2025 | 7.03 | 7.04 | 7.01 | 7.04 | 44,991 | 7.00 |
| 3/17/2025 | 7.05 | 7.06 | 7.00 | 7.02 | 49,261 | 6.98 |
| 3/14/2025 | 7.04 | 7.04 | 6.97 | 7.02 | 53,932 | 6.98 |
| 3/13/2025 | 7.11 | 7.12 | 7.03 | 7.04 | 36,448 | 6.97 |
| 3/12/2025 | 7.17 | 7.17 | 7.09 | 7.12 | 52,983 | 7.05 |
| 3/11/2025 | 7.18 | 7.18 | 7.10 | 7.14 | 72,355 | 7.07 |
| 3/10/2025 | 7.14 | 7.19 | 7.13 | 7.15 | 50,992 | 7.08 |
| 3/07/2025 | 7.23 | 7.23 | 7.13 | 7.16 | 110,111 | 7.09 |
| 3/06/2025 | 7.23 | 7.25 | 7.17 | 7.21 | 67,678 | 7.13 |
| 3/05/2025 | 7.30 | 7.30 | 7.21 | 7.25 | 51,366 | 7.17 |
| 3/04/2025 | 7.31 | 7.31 | 7.25 | 7.28 | 99,915 | 7.20 |
| 3/03/2025 | 7.32 | 7.36 | 7.28 | 7.31 | 190,273 | 7.23 |
| 2/28/2025 | 7.30 | 7.31 | 7.26 | 7.30 | 88,947 | 7.22 |
| 2/27/2025 | 7.29 | 7.30 | 7.24 | 7.30 | 52,681 | 7.22 |
| 2/26/2025 | 7.28 | 7.34 | 7.25 | 7.27 | 54,585 | 7.19 |
| 2/25/2025 | 7.24 | 7.28 | 7.23 | 7.27 | 68,586 | 7.19 |
| 2/24/2025 | 7.25 | 7.29 | 7.18 | 7.19 | 129,534 | 7.12 |
| 2/21/2025 | 7.32 | 7.32 | 7.27 | 7.30 | 32,252 | 7.22 |
| 2/20/2025 | 7.29 | 7.32 | 7.26 | 7.29 | 54,877 | 7.21 |
| 2/19/2025 | 7.29 | 7.30 | 7.26 | 7.28 | 75,330 | 7.20 |
| 2/18/2025 | 7.26 | 7.28 | 7.22 | 7.26 | 178,891 | 7.18 |
| 2/14/2025 | 7.25 | 7.28 | 7.22 | 7.27 | 114,393 | 7.19 |
| 2/13/2025 | 7.25 | 7.26 | 7.21 | 7.24 | 52,872 | 7.13 |
| 2/12/2025 | 7.17 | 7.22 | 7.14 | 7.20 | 120,459 | 7.09 |
| 2/11/2025 | 7.28 | 7.29 | 7.25 | 7.27 | 51,903 | 7.16 |
| 2/10/2025 | 7.30 | 7.32 | 7.25 | 7.28 | 72,842 | 7.17 |
| 2/07/2025 | 7.34 | 7.37 | 7.25 | 7.27 | 87,640 | 7.16 |
| 2/06/2025 | 7.31 | 7.35 | 7.30 | 7.34 | 75,623 | 7.23 |
| 2/05/2025 | 7.31 | 7.32 | 7.26 | 7.29 | 155,540 | 7.18 |
| 2/04/2025 | 7.26 | 7.34 | 7.24 | 7.28 | 179,249 | 7.17 |
| 2/03/2025 | 7.29 | 7.34 | 7.22 | 7.24 | 93,688 | 7.13 |