BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.66
0.00 (-0.06%)
At close: Aug 15, 2025, 4:00 PM
6.66
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.64 | 6.68 | 6.62 | 6.66 | 6.66 | -0.60% | 23,238 |
| Aug 14, 2025 | 6.71 | 6.72 | 6.68 | 6.70 | 6.66 | - | 93,488 |
| Aug 13, 2025 | 6.69 | 6.72 | 6.68 | 6.70 | 6.66 | 0.30% | 63,708 |
| Aug 12, 2025 | 6.67 | 6.69 | 6.65 | 6.68 | 6.64 | -0.15% | 100,898 |
| Aug 11, 2025 | 6.64 | 6.71 | 6.64 | 6.69 | 6.65 | 0.75% | 151,679 |
| Aug 8, 2025 | 6.64 | 6.69 | 6.61 | 6.64 | 6.60 | -0.45% | 95,576 |
| Aug 7, 2025 | 6.67 | 6.69 | 6.61 | 6.67 | 6.63 | 0.30% | 318,090 |
| Aug 6, 2025 | 6.63 | 6.68 | 6.63 | 6.65 | 6.61 | 0.15% | 107,223 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.63 | 6.64 | 6.60 | - | 63,072 |
| Aug 4, 2025 | 6.62 | 6.67 | 6.61 | 6.64 | 6.60 | 0.30% | 57,423 |
| Aug 1, 2025 | 6.59 | 6.64 | 6.58 | 6.62 | 6.58 | 0.15% | 89,784 |
| Jul 31, 2025 | 6.56 | 6.61 | 6.54 | 6.61 | 6.57 | 1.23% | 124,309 |
| Jul 30, 2025 | 6.54 | 6.54 | 6.51 | 6.53 | 6.50 | -0.31% | 106,402 |
| Jul 29, 2025 | 6.52 | 6.55 | 6.51 | 6.55 | 6.52 | 0.77% | 60,471 |
| Jul 28, 2025 | 6.52 | 6.56 | 6.50 | 6.50 | 6.47 | -0.91% | 118,818 |
| Jul 25, 2025 | 6.51 | 6.56 | 6.50 | 6.56 | 6.53 | 1.08% | 221,175 |
| Jul 24, 2025 | 6.48 | 6.54 | 6.48 | 6.49 | 6.46 | -0.31% | 80,098 |
| Jul 23, 2025 | 6.50 | 6.52 | 6.48 | 6.51 | 6.48 | 0.15% | 176,711 |
| Jul 22, 2025 | 6.46 | 6.51 | 6.44 | 6.50 | 6.47 | 0.93% | 122,669 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.43 | 6.44 | 6.41 | -0.31% | 61,369 |
| Jul 18, 2025 | 6.50 | 6.51 | 6.44 | 6.46 | 6.43 | -0.92% | 105,031 |
| Jul 17, 2025 | 6.51 | 6.53 | 6.51 | 6.52 | 6.49 | -0.15% | 229,216 |
| Jul 16, 2025 | 6.53 | 6.53 | 6.51 | 6.53 | 6.50 | -0.15% | 245,322 |
| Jul 15, 2025 | 6.56 | 6.57 | 6.53 | 6.54 | 6.51 | -0.61% | 71,365 |
| Jul 14, 2025 | 6.58 | 6.58 | 6.57 | 6.58 | 6.51 | 0.30% | 44,243 |
| Jul 11, 2025 | 6.60 | 6.60 | 6.54 | 6.56 | 6.49 | -0.61% | 84,512 |
| Jul 10, 2025 | 6.59 | 6.60 | 6.58 | 6.60 | 6.53 | 0.15% | 125,624 |
| Jul 9, 2025 | 6.59 | 6.61 | 6.57 | 6.59 | 6.52 | 0.15% | 94,779 |
| Jul 8, 2025 | 6.56 | 6.60 | 6.55 | 6.58 | 6.51 | 0.15% | 70,100 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.55 | 6.57 | 6.50 | -1.05% | 150,086 |
| Jul 3, 2025 | 6.63 | 6.65 | 6.62 | 6.64 | 6.57 | - | 94,479 |
| Jul 2, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.57 | 0.45% | 151,139 |
| Jul 1, 2025 | 6.58 | 6.61 | 6.55 | 6.61 | 6.54 | 0.46% | 156,896 |
| Jun 30, 2025 | 6.55 | 6.58 | 6.53 | 6.58 | 6.51 | 0.61% | 197,712 |
| Jun 27, 2025 | 6.57 | 6.57 | 6.52 | 6.54 | 6.47 | - | 203,096 |
| Jun 26, 2025 | 6.55 | 6.57 | 6.54 | 6.54 | 6.47 | -0.15% | 198,268 |
| Jun 25, 2025 | 6.56 | 6.58 | 6.54 | 6.55 | 6.48 | -0.30% | 113,804 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.56 | 6.57 | 6.50 | -0.30% | 201,055 |
| Jun 23, 2025 | 6.61 | 6.63 | 6.56 | 6.59 | 6.52 | 0.09% | 274,301 |
| Jun 20, 2025 | 6.61 | 6.63 | 6.57 | 6.58 | 6.51 | -0.24% | 100,452 |
| Jun 18, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.53 | -0.60% | 77,637 |
| Jun 17, 2025 | 6.62 | 6.65 | 6.61 | 6.64 | 6.57 | 0.30% | 43,491 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.61 | 6.62 | 6.55 | -0.30% | 60,240 |
| Jun 13, 2025 | 6.64 | 6.65 | 6.61 | 6.64 | 6.57 | -0.90% | 51,046 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.59 | 0.45% | 38,707 |
| Jun 11, 2025 | 6.67 | 6.68 | 6.65 | 6.67 | 6.56 | 0.45% | 97,312 |
| Jun 10, 2025 | 6.67 | 6.68 | 6.61 | 6.64 | 6.53 | -0.45% | 148,444 |
| Jun 9, 2025 | 6.66 | 6.67 | 6.62 | 6.67 | 6.56 | 0.60% | 114,082 |
| Jun 6, 2025 | 6.69 | 6.69 | 6.62 | 6.63 | 6.52 | -0.75% | 78,843 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.63 | 6.68 | 6.57 | -0.15% | 96,585 |