-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+0.53% -
3 MONTH PERFORMANCE
+2.45% -
6 MONTH PERFORMANCE
+8.97% -
YEAR-TO-DATE PERFORMANCE
+5.76% -
1 YEAR PERFORMANCE
+23.24%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.53 | $7.53 (0%) | $7.53 | $7.50 | 106,844 | $477.75 M |
| 10/03/2024 | $7.60 | $7.54 (-0.79%) | $7.60 | $7.52 | 158,100 | $478.39 M |
| 10/02/2024 | $7.58 | $7.61 (0.4%) | $7.61 | $7.55 | 157,200 | $482.83 M |
| 10/01/2024 | $7.60 | $7.59 (-0.13%) | $7.60 | $7.56 | 134,248 | $481.56 M |
| 09/30/2024 | $7.54 | $7.60 (0.8%) | $7.60 | $7.48 | 222,124 | $482.19 M |
| 09/27/2024 | $7.54 | $7.54 (0%) | $7.54 | $7.49 | 97,600 | $478.39 M |
| 09/26/2024 | $7.53 | $7.51 (-0.27%) | $7.53 | $7.48 | 110,200 | $476.48 M |
| 09/25/2024 | $7.56 | $7.52 (-0.53%) | $7.56 | $7.51 | 76,800 | $477.12 M |
| 09/24/2024 | $7.56 | $7.52 (-0.53%) | $7.56 | $7.51 | 62,518 | $477.12 M |
| 09/23/2024 | $7.58 | $7.52 (-0.79%) | $7.60 | $7.52 | 62,414 | $477.12 M |
| 09/20/2024 | $7.64 | $7.60 (-0.52%) | $7.64 | $7.58 | 53,100 | $482.19 M |
| 09/19/2024 | $7.63 | $7.60 (-0.39%) | $7.63 | $7.58 | 73,200 | $482.19 M |
| 09/18/2024 | $7.60 | $7.61 (0.13%) | $7.62 | $7.58 | 69,803 | $482.83 M |
| 09/17/2024 | $7.62 | $7.57 (-0.66%) | $7.62 | $7.57 | 48,930 | $480.29 M |
| 09/16/2024 | $7.62 | $7.60 (-0.26%) | $7.62 | $7.59 | 65,831 | $482.19 M |
| 09/13/2024 | $7.59 | $7.60 (0.13%) | $7.63 | $7.59 | 70,327 | $482.19 M |
| 09/12/2024 | $7.52 | $7.55 (0.4%) | $7.55 | $7.51 | 104,604 | $479.02 M |
| 09/11/2024 | $7.49 | $7.52 (0.4%) | $7.52 | $7.47 | 211,925 | $477.12 M |
| 09/10/2024 | $7.49 | $7.49 (0%) | $7.50 | $7.46 | 204,232 | $475.21 M |
| 09/09/2024 | $7.47 | $7.50 (0.4%) | $7.50 | $7.45 | 77,702 | $475.85 M |
| 09/06/2024 | $7.49 | $7.45 (-0.53%) | $7.50 | $7.43 | 117,507 | $472.68 M |
| 09/05/2024 | $7.45 | $7.49 (0.54%) | $7.49 | $7.44 | 118,200 | $475.21 M |
| 09/04/2024 | $7.45 | $7.43 (-0.27%) | $7.46 | $7.42 | 172,916 | $471.41 M |
| 09/03/2024 | $7.44 | $7.42 (-0.27%) | $7.51 | $7.41 | 76,100 | $470.77 M |
| 08/30/2024 | $7.42 | $7.41 (-0.13%) | $7.46 | $7.37 | 73,519 | $470.14 M |
| 08/29/2024 | $7.46 | $7.43 (-0.4%) | $7.48 | $7.42 | 95,942 | $471.41 M |
| 08/28/2024 | $7.51 | $7.46 (-0.67%) | $7.51 | $7.39 | 75,611 | $473.31 M |
| 08/27/2024 | $7.48 | $7.48 (0%) | $7.50 | $7.45 | 29,315 | $474.58 M |
| 08/26/2024 | $7.52 | $7.48 (-0.53%) | $7.52 | $7.45 | 71,200 | $474.58 M |
| 08/23/2024 | $7.45 | $7.48 (0.4%) | $7.48 | $7.41 | 66,200 | $474.58 M |
| 08/22/2024 | $7.46 | $7.45 (-0.13%) | $7.46 | $7.39 | 36,523 | $472.68 M |
| 08/21/2024 | $7.47 | $7.46 (-0.13%) | $7.47 | $7.41 | 46,900 | $473.31 M |
| 08/20/2024 | $7.43 | $7.45 (0.27%) | $7.45 | $7.40 | 86,011 | $472.68 M |
| 08/19/2024 | $7.38 | $7.41 (0.41%) | $7.41 | $7.38 | 41,700 | $470.14 M |
| 08/16/2024 | $7.39 | $7.40 (0.14%) | $7.42 | $7.38 | 30,000 | $469.50 M |
| 08/15/2024 | $7.36 | $7.38 (0.27%) | $7.39 | $7.34 | 47,900 | $468.23 M |
| 08/14/2024 | $7.41 | $7.40 (-0.13%) | $7.41 | $7.37 | 64,200 | $469.50 M |
| 08/13/2024 | $7.44 | $7.38 (-0.81%) | $7.46 | $7.36 | 90,100 | $468.23 M |
| 08/12/2024 | $7.39 | $7.41 (0.27%) | $7.41 | $7.37 | 66,534 | $470.14 M |
| 08/09/2024 | $7.42 | $7.43 (0.13%) | $7.45 | $7.39 | 101,424 | $471.41 M |
| 08/08/2024 | $7.48 | $7.41 (-0.94%) | $7.49 | $7.39 | 41,300 | $470.14 M |
| 08/07/2024 | $7.44 | $7.48 (0.54%) | $7.52 | $7.42 | 230,300 | $474.58 M |
| 08/06/2024 | $7.35 | $7.41 (0.82%) | $7.45 | $7.35 | 143,333 | $470.14 M |
| 08/05/2024 | $7.39 | $7.35 (-0.54%) | $7.41 | $7.33 | 73,800 | $466.33 M |
| 08/02/2024 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.40 | 108,500 | $470.77 M |
| 08/01/2024 | $7.39 | $7.44 (0.68%) | $7.44 | $7.31 | 94,600 | $472.04 M |
| 07/31/2024 | $7.36 | $7.35 (-0.14%) | $7.38 | $7.31 | 120,500 | $466.33 M |
| 07/30/2024 | $7.38 | $7.32 (-0.81%) | $7.40 | $7.27 | 171,300 | $464.43 M |
| 07/29/2024 | $7.36 | $7.41 (0.68%) | $7.42 | $7.32 | 131,113 | $470.14 M |
| 07/26/2024 | $7.29 | $7.34 (0.69%) | $7.38 | $7.28 | 120,705 | $465.70 M |
| 07/25/2024 | $7.27 | $7.30 (0.41%) | $7.33 | $7.24 | 125,700 | $463.16 M |
| 07/24/2024 | $7.29 | $7.27 (-0.27%) | $7.30 | $7.26 | 66,731 | $461.25 M |
| 07/23/2024 | $7.33 | $7.31 (-0.27%) | $7.33 | $7.27 | 28,900 | $463.79 M |
| 07/22/2024 | $7.27 | $7.29 (0.28%) | $7.32 | $7.27 | 85,824 | $462.52 M |
| 07/19/2024 | $7.27 | $7.24 (-0.41%) | $7.27 | $7.23 | 42,418 | $459.35 M |
| 07/18/2024 | $7.30 | $7.24 (-0.82%) | $7.31 | $7.23 | 162,028 | $459.35 M |
| 07/17/2024 | $7.35 | $7.32 (-0.41%) | $7.36 | $7.30 | 88,295 | $464.43 M |
| 07/16/2024 | $7.37 | $7.35 (-0.27%) | $7.44 | $7.33 | 189,992 | $466.33 M |
| 07/15/2024 | $7.37 | $7.34 (-0.41%) | $7.37 | $7.32 | 56,269 | $465.70 M |
| 07/12/2024 | $7.34 | $7.37 (0.41%) | $7.37 | $7.34 | 45,830 | $467.60 M |
| 07/11/2024 | $7.33 | $7.32 (-0.14%) | $7.35 | $7.32 | 96,488 | $464.43 M |
| 07/10/2024 | $7.38 | $7.30 (-1.08%) | $7.39 | $7.27 | 88,304 | $463.16 M |
| 07/09/2024 | $7.37 | $7.32 (-0.68%) | $7.38 | $7.27 | 76,858 | $464.43 M |
| 07/08/2024 | $7.34 | $7.34 (0%) | $7.39 | $7.34 | 34,484 | $465.70 M |
| 07/05/2024 | $7.34 | $7.35 (0.14%) | $7.39 | $7.32 | 56,272 | $466.33 M |