BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.97
+0.01 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.94 | 7.00 | 6.94 | 6.97 | 6.97 | 0.14% | 184,724 |
| Dec 4, 2025 | 6.88 | 6.97 | 6.88 | 6.96 | 6.96 | 1.02% | 153,414 |
| Dec 3, 2025 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | 0.29% | 170,665 |
| Dec 2, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.58% | 139,466 |
| Dec 1, 2025 | 6.92 | 6.93 | 6.89 | 6.91 | 6.91 | -0.42% | 140,772 |
| Nov 28, 2025 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 0.57% | 28,487 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.83 | 6.90 | 6.90 | -0.14% | 69,930 |
| Nov 25, 2025 | 6.88 | 6.92 | 6.88 | 6.91 | 6.91 | 0.44% | 59,724 |
| Nov 24, 2025 | 6.90 | 6.92 | 6.85 | 6.88 | 6.88 | -0.29% | 108,069 |
| Nov 21, 2025 | 6.86 | 6.91 | 6.85 | 6.90 | 6.90 | 0.29% | 131,599 |
| Nov 20, 2025 | 6.90 | 6.93 | 6.87 | 6.88 | 6.88 | -0.15% | 96,586 |
| Nov 19, 2025 | 6.90 | 6.94 | 6.89 | 6.89 | 6.89 | -0.29% | 134,670 |
| Nov 18, 2025 | 6.92 | 6.96 | 6.91 | 6.91 | 6.91 | -0.14% | 120,374 |
| Nov 17, 2025 | 6.93 | 6.97 | 6.92 | 6.92 | 6.92 | -0.14% | 53,623 |
| Nov 14, 2025 | 6.90 | 6.96 | 6.90 | 6.93 | 6.93 | - | 152,376 |
| Nov 13, 2025 | 6.97 | 6.99 | 6.93 | 6.93 | 6.89 | -1.00% | 254,963 |
| Nov 12, 2025 | 7.01 | 7.01 | 6.98 | 7.00 | 6.96 | 0.29% | 80,071 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.96 | 6.98 | 6.94 | 0.14% | 146,384 |
| Nov 10, 2025 | 6.94 | 6.98 | 6.94 | 6.97 | 6.93 | 0.14% | 69,754 |
| Nov 7, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.92 | 0.14% | 105,245 |
| Nov 6, 2025 | 6.94 | 6.96 | 6.92 | 6.95 | 6.91 | 0.43% | 124,726 |
| Nov 5, 2025 | 6.90 | 6.96 | 6.90 | 6.92 | 6.88 | 0.14% | 137,530 |
| Nov 4, 2025 | 6.92 | 6.98 | 6.90 | 6.91 | 6.87 | -0.58% | 344,253 |
| Nov 3, 2025 | 6.98 | 7.01 | 6.94 | 6.95 | 6.91 | -0.43% | 102,767 |
| Oct 31, 2025 | 6.96 | 7.00 | 6.95 | 6.98 | 6.94 | 0.29% | 160,268 |
| Oct 30, 2025 | 7.00 | 7.00 | 6.93 | 6.96 | 6.92 | -0.71% | 125,648 |
| Oct 29, 2025 | 7.02 | 7.06 | 6.98 | 7.01 | 6.97 | -0.14% | 205,427 |
| Oct 28, 2025 | 7.07 | 7.07 | 7.01 | 7.02 | 6.98 | -0.71% | 154,493 |
| Oct 27, 2025 | 7.05 | 7.08 | 7.04 | 7.07 | 7.03 | 0.28% | 129,729 |
| Oct 24, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 7.01 | 0.14% | 77,698 |
| Oct 23, 2025 | 7.02 | 7.06 | 7.00 | 7.04 | 7.00 | 0.14% | 189,254 |
| Oct 22, 2025 | 7.03 | 7.06 | 6.99 | 7.03 | 6.99 | -0.14% | 140,959 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.03 | 7.04 | 7.00 | -0.14% | 71,028 |
| Oct 20, 2025 | 7.04 | 7.06 | 7.00 | 7.05 | 7.01 | 0.14% | 83,911 |
| Oct 17, 2025 | 7.03 | 7.05 | 6.99 | 7.04 | 7.00 | - | 96,331 |
| Oct 16, 2025 | 7.07 | 7.08 | 7.02 | 7.04 | 7.00 | -0.28% | 50,793 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.02 | 7.06 | 7.02 | -0.14% | 74,153 |
| Oct 14, 2025 | 7.08 | 7.09 | 7.04 | 7.07 | 7.00 | 0.28% | 126,495 |
| Oct 13, 2025 | 7.02 | 7.07 | 7.02 | 7.05 | 6.98 | 0.28% | 79,979 |
| Oct 10, 2025 | 7.05 | 7.07 | 7.02 | 7.03 | 6.96 | -0.28% | 110,010 |
| Oct 9, 2025 | 7.04 | 7.05 | 7.00 | 7.05 | 6.98 | 0.28% | 113,203 |
| Oct 8, 2025 | 7.00 | 7.08 | 6.98 | 7.03 | 6.96 | 1.01% | 262,157 |
| Oct 7, 2025 | 6.92 | 6.99 | 6.92 | 6.96 | 6.89 | 0.43% | 144,145 |
| Oct 6, 2025 | 6.89 | 6.94 | 6.86 | 6.93 | 6.86 | 0.58% | 196,659 |
| Oct 3, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.82 | - | 101,173 |
| Oct 2, 2025 | 6.94 | 6.99 | 6.89 | 6.89 | 6.82 | -1.01% | 119,307 |
| Oct 1, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.89 | 1.46% | 164,320 |
| Sep 30, 2025 | 6.89 | 6.93 | 6.86 | 6.86 | 6.79 | -0.58% | 95,735 |
| Sep 29, 2025 | 6.90 | 6.92 | 6.87 | 6.90 | 6.83 | - | 93,829 |
| Sep 26, 2025 | 6.86 | 6.90 | 6.85 | 6.90 | 6.83 | 0.44% | 119,863 |