BlackRock MuniVest Fund, Inc. (MVF) Charts

$6.70

$0 (0%)
Last update: 04:00 PM EST
Day's range
$6.68
Day's range
$6.73

5 DAY PERFORMANCE

+0.30%

1 MONTH PERFORMANCE

-2.62%

3 MONTH PERFORMANCE

-8.22%

6 MONTH PERFORMANCE

-11.26%

YEAR-TO-DATE PERFORMANCE

-4.83%

1 YEAR PERFORMANCE

-3.60%

BlackRock MuniVest Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $6.72 $6.69 (-0.45%) $6.73 $6.68 47.50 K $403.50 M
05/29/2025 $6.72 $6.70 (-0.3%) $6.72 $6.68 95.01 K $404.10 M
05/28/2025 $6.78 $6.68 (-1.47%) $6.78 $6.65 171.64 K $402.90 M
05/27/2025 $6.72 $6.76 (0.6%) $6.79 $6.68 95.94 K $407.72 M
05/23/2025 $6.66 $6.67 (0.15%) $6.71 $6.66 73.64 K $402.29 M
05/22/2025 $6.68 $6.69 (0.15%) $6.70 $6.63 139.40 K $403.50 M
05/21/2025 $6.75 $6.65 (-1.48%) $6.77 $6.64 61.41 K $401.09 M
05/20/2025 $6.76 $6.75 (-0.15%) $6.80 $6.75 47.84 K $407.12 M
05/19/2025 $6.75 $6.77 (0.3%) $6.78 $6.75 55.90 K $408.32 M
05/16/2025 $6.86 $6.80 (-0.87%) $6.86 $6.77 32.10 K $410.13 M
05/15/2025 $6.76 $6.81 (0.74%) $6.84 $6.76 44.51 K $410.74 M
05/14/2025 $6.89 $6.78 (-1.6%) $6.89 $6.77 137.50 K $408.93 M
05/13/2025 $6.85 $6.87 (0.29%) $6.87 $6.85 34.60 K $414.36 M
05/12/2025 $6.89 $6.85 (-0.58%) $6.91 $6.85 117.30 K $413.15 M
05/09/2025 $6.89 $6.89 (0%) $6.91 $6.87 65.00 K $415.56 M
05/08/2025 $6.91 $6.87 (-0.58%) $6.94 $6.87 84.40 K $414.36 M
05/07/2025 $6.91 $6.90 (-0.14%) $6.95 $6.88 112.10 K $416.16 M
05/06/2025 $6.89 $6.91 (0.29%) $6.93 $6.87 80.04 K $416.77 M
05/05/2025 $6.90 $6.93 (0.43%) $6.93 $6.86 81.24 K $417.97 M
05/02/2025 $6.90 $6.88 (-0.29%) $6.90 $6.86 92.70 K $414.96 M
05/01/2025 $7.00 $6.88 (-1.71%) $7.00 $6.86 131.90 K $414.96 M
04/30/2025 $6.84 $6.91 (1.02%) $6.91 $6.81 148.30 K $416.77 M
04/29/2025 $6.84 $6.82 (-0.29%) $6.90 $6.78 183.03 K $411.34 M
04/28/2025 $6.85 $6.82 (-0.44%) $6.85 $6.75 71.00 K $411.34 M
04/25/2025 $6.86 $6.83 (-0.44%) $6.89 $6.81 89.00 K $433.34 M
04/24/2025 $6.76 $6.82 (0.89%) $6.82 $6.73 125.00 K $432.71 M
04/23/2025 $6.73 $6.72 (-0.15%) $6.80 $6.65 184.15 K $426.36 M
04/22/2025 $6.68 $6.66 (-0.3%) $6.70 $6.63 69.73 K $422.56 M
04/21/2025 $6.71 $6.61 (-1.49%) $6.72 $6.60 178.50 K $419.38 M
04/17/2025 $6.77 $6.73 (-0.59%) $6.77 $6.68 69.04 K $427.00 M
04/16/2025 $6.76 $6.73 (-0.44%) $6.77 $6.68 113.70 K $427.00 M
04/15/2025 $6.77 $6.76 (-0.15%) $6.81 $6.70 111.60 K $428.90 M
04/14/2025 $6.75 $6.75 (0%) $6.79 $6.70 88.30 K $428.27 M
04/11/2025 $6.60 $6.66 (0.91%) $6.68 $6.55 111.74 K $422.56 M
04/10/2025 $6.62 $6.61 (-0.15%) $6.78 $6.55 200.83 K $419.38 M
04/09/2025 $6.61 $6.77 (2.42%) $6.77 $6.50 416.51 K $429.54 M
04/08/2025 $6.94 $6.63 (-4.47%) $6.94 $6.62 95.31 K $420.65 M
04/07/2025 $6.97 $6.88 (-1.29%) $6.97 $6.83 190.80 K $436.52 M
04/04/2025 $7.06 $7.01 (-0.71%) $7.10 $6.95 169.90 K $444.76 M
04/03/2025 $7.10 $7.09 (-0.14%) $7.13 $7.07 93.20 K $449.84 M
04/02/2025 $7.11 $7.10 (-0.14%) $7.12 $7.06 102.32 K $450.47 M
04/01/2025 $7.07 $7.10 (0.42%) $7.13 $7.04 167.60 K $450.47 M
03/31/2025 $7.07 $7.01 (-0.85%) $7.08 $7.00 84.33 K $444.76 M
03/28/2025 $7.06 $7.03 (-0.42%) $7.07 $7.00 67.90 K $446.03 M
03/27/2025 $7.03 $7.02 (-0.14%) $7.04 $6.99 63.71 K $445.40 M
03/26/2025 $7.16 $7.06 (-1.4%) $7.16 $7.03 131.84 K $447.94 M
03/25/2025 $7.24 $7.17 (-0.97%) $7.24 $7.13 95.84 K $454.92 M
03/24/2025 $7.22 $7.22 (0%) $7.25 $7.20 225.70 K $458.09 M
03/21/2025 $7.15 $7.15 (0%) $7.17 $7.13 72.25 K $453.65 M
03/20/2025 $7.06 $7.12 (0.85%) $7.17 $7.06 173.60 K $451.74 M
03/19/2025 $7.04 $7.03 (-0.14%) $7.05 $6.99 95.50 K $446.03 M
03/18/2025 $7.03 $7.04 (0.14%) $7.04 $7.01 45.00 K $446.67 M
03/17/2025 $7.05 $7.02 (-0.43%) $7.06 $7.00 49.30 K $445.40 M
03/14/2025 $7.04 $7.02 (-0.28%) $7.04 $6.97 53.93 K $445.40 M
03/13/2025 $7.11 $7.04 (-0.98%) $7.12 $7.03 36.45 K $446.67 M
03/12/2025 $7.17 $7.12 (-0.7%) $7.17 $7.09 53.00 K $451.74 M
03/11/2025 $7.18 $7.14 (-0.56%) $7.18 $7.10 72.40 K $453.01 M
03/10/2025 $7.14 $7.15 (0.14%) $7.19 $7.13 51.00 K $453.65 M
03/07/2025 $7.23 $7.16 (-0.97%) $7.23 $7.14 110.11 K $454.28 M
03/06/2025 $7.23 $7.21 (-0.28%) $7.25 $7.17 67.70 K $457.45 M
03/05/2025 $7.30 $7.25 (-0.68%) $7.30 $7.21 51.40 K $459.99 M
03/04/2025 $7.31 $7.28 (-0.41%) $7.31 $7.25 99.92 K $461.89 M
03/03/2025 $7.32 $7.31 (-0.14%) $7.36 $7.28 190.30 K $463.80 M