5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
-6.38%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.88 | $6.96 (1.16%) | $6.97 | $6.88 | 152.90 K | $419.78 M |
| 12/03/2025 | $6.89 | $6.89 (0%) | $6.91 | $6.84 | 170.70 K | $415.56 M |
| 12/02/2025 | $6.91 | $6.87 (-0.58%) | $6.91 | $6.84 | 139.50 K | $414.36 M |
| 12/01/2025 | $6.92 | $6.91 (-0.14%) | $6.93 | $6.89 | 140.80 K | $416.77 M |
| 11/28/2025 | $6.89 | $6.94 (0.73%) | $6.94 | $6.89 | 28.50 K | $418.58 M |
| 11/26/2025 | $6.90 | $6.90 (0%) | $6.93 | $6.83 | 69.93 K | $416.16 M |
| 11/25/2025 | $6.88 | $6.91 (0.44%) | $6.92 | $6.88 | 59.72 K | $416.77 M |
| 11/24/2025 | $6.90 | $6.88 (-0.29%) | $6.92 | $6.85 | 108.10 K | $414.96 M |
| 11/21/2025 | $6.86 | $6.90 (0.58%) | $6.91 | $6.85 | 131.60 K | $416.16 M |
| 11/20/2025 | $6.90 | $6.88 (-0.29%) | $6.93 | $6.87 | 96.60 K | $414.96 M |
| 11/19/2025 | $6.90 | $6.89 (-0.14%) | $6.94 | $6.89 | 134.70 K | $415.56 M |
| 11/18/2025 | $6.92 | $6.91 (-0.14%) | $6.96 | $6.91 | 120.40 K | $416.77 M |
| 11/17/2025 | $6.93 | $6.92 (-0.14%) | $6.97 | $6.92 | 53.62 K | $417.37 M |
| 11/14/2025 | $6.90 | $6.93 (0.43%) | $6.96 | $6.90 | 152.40 K | $417.97 M |
| 11/13/2025 | $6.97 | $6.93 (-0.57%) | $6.99 | $6.93 | 255.00 K | $417.97 M |
| 11/12/2025 | $7.01 | $7.00 (-0.14%) | $7.01 | $6.98 | 80.10 K | $422.20 M |
| 11/11/2025 | $6.98 | $6.98 (0%) | $7.03 | $6.96 | 146.40 K | $420.99 M |
| 11/10/2025 | $6.94 | $6.97 (0.43%) | $6.98 | $6.94 | 104.36 K | $420.39 M |
| 11/07/2025 | $6.91 | $6.96 (0.72%) | $6.98 | $6.91 | 105.25 K | $419.78 M |
| 11/06/2025 | $6.94 | $6.95 (0.14%) | $6.96 | $6.92 | 124.73 K | $419.18 M |
| 11/05/2025 | $6.90 | $6.92 (0.29%) | $6.96 | $6.90 | 137.53 K | $417.37 M |
| 11/04/2025 | $6.92 | $6.91 (-0.14%) | $6.98 | $6.90 | 344.30 K | $416.77 M |
| 11/03/2025 | $6.98 | $6.95 (-0.43%) | $7.01 | $6.94 | 102.80 K | $419.18 M |
| 10/31/2025 | $6.96 | $6.98 (0.29%) | $7.00 | $6.95 | 160.30 K | $420.99 M |
| 10/30/2025 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.93 | 125.65 K | $419.78 M |
| 10/29/2025 | $7.02 | $7.01 (-0.14%) | $7.06 | $6.98 | 205.43 K | $422.80 M |
| 10/28/2025 | $7.07 | $7.02 (-0.71%) | $7.07 | $7.01 | 154.50 K | $423.40 M |
| 10/27/2025 | $7.05 | $7.07 (0.28%) | $7.08 | $7.03 | 129.73 K | $426.42 M |
| 10/24/2025 | $7.04 | $7.05 (0.14%) | $7.07 | $7.03 | 77.70 K | $425.21 M |
| 10/23/2025 | $7.02 | $7.04 (0.28%) | $7.06 | $7.00 | 189.30 K | $424.61 M |
| 10/22/2025 | $7.03 | $7.03 (0%) | $7.06 | $6.99 | 141.00 K | $424.01 M |
| 10/21/2025 | $7.06 | $7.04 (-0.28%) | $7.06 | $7.03 | 71.03 K | $424.61 M |
| 10/20/2025 | $7.04 | $7.05 (0.14%) | $7.06 | $7.00 | 83.91 K | $425.21 M |
| 10/17/2025 | $7.03 | $7.04 (0.14%) | $7.05 | $6.99 | 96.33 K | $424.61 M |
| 10/16/2025 | $7.07 | $7.04 (-0.42%) | $7.08 | $7.02 | 50.80 K | $424.61 M |
| 10/15/2025 | $7.02 | $7.06 (0.57%) | $7.09 | $7.02 | 74.20 K | $425.81 M |
| 10/14/2025 | $7.08 | $7.07 (-0.14%) | $7.09 | $7.04 | 126.50 K | $426.42 M |
| 10/13/2025 | $7.02 | $7.05 (0.43%) | $7.07 | $7.02 | 80.00 K | $425.21 M |
| 10/10/2025 | $7.05 | $7.03 (-0.28%) | $7.07 | $7.02 | 110.01 K | $424.01 M |
| 10/09/2025 | $7.04 | $7.05 (0.14%) | $7.05 | $7.00 | 113.20 K | $425.21 M |
| 10/08/2025 | $7.00 | $7.03 (0.43%) | $7.08 | $6.98 | 262.20 K | $424.01 M |
| 10/07/2025 | $6.92 | $6.96 (0.58%) | $6.99 | $6.92 | 144.15 K | $419.78 M |
| 10/06/2025 | $6.89 | $6.93 (0.58%) | $6.94 | $6.86 | 196.70 K | $417.97 M |
| 10/03/2025 | $6.88 | $6.89 (0.15%) | $6.90 | $6.86 | 101.20 K | $415.56 M |
| 10/02/2025 | $6.94 | $6.89 (-0.72%) | $6.99 | $6.89 | 119.31 K | $415.56 M |
| 10/01/2025 | $6.90 | $6.96 (0.87%) | $6.97 | $6.90 | 164.32 K | $419.78 M |
| 09/30/2025 | $6.89 | $6.86 (-0.44%) | $6.93 | $6.86 | 95.74 K | $413.75 M |
| 09/29/2025 | $6.90 | $6.90 (0%) | $6.92 | $6.87 | 93.83 K | $416.16 M |
| 09/26/2025 | $6.86 | $6.90 (0.58%) | $6.90 | $6.85 | 119.90 K | $416.16 M |
| 09/25/2025 | $6.86 | $6.87 (0.15%) | $6.87 | $6.82 | 95.60 K | $414.36 M |
| 09/24/2025 | $6.89 | $6.87 (-0.29%) | $6.90 | $6.84 | 167.33 K | $414.36 M |
| 09/23/2025 | $6.93 | $6.91 (-0.29%) | $6.94 | $6.90 | 88.80 K | $416.77 M |
| 09/22/2025 | $6.91 | $6.93 (0.29%) | $6.94 | $6.91 | 129.20 K | $417.97 M |
| 09/19/2025 | $6.92 | $6.93 (0.14%) | $6.96 | $6.92 | 48.92 K | $417.97 M |
| 09/18/2025 | $6.94 | $6.94 (0%) | $6.96 | $6.92 | 81.91 K | $418.58 M |
| 09/17/2025 | $6.96 | $6.96 (0%) | $6.99 | $6.94 | 91.60 K | $419.78 M |
| 09/16/2025 | $6.92 | $6.94 (0.29%) | $6.96 | $6.88 | 134.63 K | $418.58 M |
| 09/15/2025 | $6.90 | $6.94 (0.58%) | $6.94 | $6.90 | 59.00 K | $418.58 M |
| 09/12/2025 | $6.91 | $6.93 (0.29%) | $6.94 | $6.90 | 71.30 K | $417.97 M |
| 09/11/2025 | $6.88 | $6.91 (0.44%) | $6.93 | $6.88 | 54.60 K | $416.77 M |
| 09/10/2025 | $6.85 | $6.87 (0.29%) | $6.88 | $6.85 | 89.84 K | $414.36 M |
| 09/09/2025 | $6.81 | $6.83 (0.29%) | $6.86 | $6.81 | 82.90 K | $411.94 M |
| 09/08/2025 | $6.76 | $6.84 (1.18%) | $6.84 | $6.75 | 127.60 K | $412.55 M |
| 09/05/2025 | $6.65 | $6.72 (1.05%) | $6.74 | $6.65 | 139.03 K | $405.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
