5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-6.82%
6 MONTH PERFORMANCE
-12.09%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-2.05%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.77 | $6.73 (-0.59%) | $6.77 | $6.68 | 69,040 | $427.00 M |
| 04/16/2025 | $6.76 | $6.73 (-0.44%) | $6.77 | $6.68 | 113,700 | $427.00 M |
| 04/15/2025 | $6.77 | $6.76 (-0.15%) | $6.81 | $6.70 | 111,600 | $428.90 M |
| 04/14/2025 | $6.75 | $6.75 (0%) | $6.79 | $6.70 | 88,300 | $428.27 M |
| 04/11/2025 | $6.60 | $6.66 (0.91%) | $6.68 | $6.55 | 111,743 | $422.56 M |
| 04/10/2025 | $6.62 | $6.61 (-0.15%) | $6.78 | $6.55 | 200,832 | $419.38 M |
| 04/09/2025 | $6.61 | $6.77 (2.42%) | $6.77 | $6.50 | 416,507 | $429.54 M |
| 04/08/2025 | $6.94 | $6.63 (-4.47%) | $6.94 | $6.62 | 95,307 | $420.65 M |
| 04/07/2025 | $6.97 | $6.88 (-1.29%) | $6.97 | $6.83 | 190,800 | $436.52 M |
| 04/04/2025 | $7.06 | $7.01 (-0.71%) | $7.10 | $6.95 | 169,900 | $444.76 M |
| 04/03/2025 | $7.10 | $7.09 (-0.14%) | $7.13 | $7.07 | 93,200 | $449.84 M |
| 04/02/2025 | $7.11 | $7.10 (-0.14%) | $7.12 | $7.06 | 102,317 | $450.47 M |
| 04/01/2025 | $7.07 | $7.10 (0.42%) | $7.13 | $7.04 | 167,600 | $450.47 M |
| 03/31/2025 | $7.07 | $7.01 (-0.85%) | $7.08 | $7.00 | 84,329 | $444.76 M |
| 03/28/2025 | $7.06 | $7.03 (-0.42%) | $7.07 | $7.00 | 67,900 | $446.03 M |
| 03/27/2025 | $7.03 | $7.02 (-0.14%) | $7.04 | $6.99 | 63,706 | $445.40 M |
| 03/26/2025 | $7.16 | $7.06 (-1.4%) | $7.16 | $7.03 | 131,839 | $447.94 M |
| 03/25/2025 | $7.24 | $7.17 (-0.97%) | $7.24 | $7.13 | 95,838 | $454.92 M |
| 03/24/2025 | $7.22 | $7.22 (0%) | $7.25 | $7.20 | 225,700 | $458.09 M |
| 03/21/2025 | $7.15 | $7.15 (0%) | $7.17 | $7.13 | 72,247 | $453.65 M |
| 03/20/2025 | $7.06 | $7.12 (0.85%) | $7.17 | $7.06 | 173,600 | $451.74 M |
| 03/19/2025 | $7.04 | $7.03 (-0.14%) | $7.05 | $6.99 | 95,500 | $446.03 M |
| 03/18/2025 | $7.03 | $7.04 (0.14%) | $7.04 | $7.01 | 45,000 | $446.67 M |
| 03/17/2025 | $7.05 | $7.02 (-0.43%) | $7.06 | $7.00 | 49,300 | $445.40 M |
| 03/14/2025 | $7.04 | $7.02 (-0.28%) | $7.04 | $6.97 | 53,932 | $445.40 M |
| 03/13/2025 | $7.11 | $7.04 (-0.98%) | $7.12 | $7.03 | 36,448 | $446.67 M |
| 03/12/2025 | $7.17 | $7.12 (-0.7%) | $7.17 | $7.09 | 53,000 | $451.74 M |
| 03/11/2025 | $7.18 | $7.14 (-0.56%) | $7.18 | $7.10 | 72,400 | $453.01 M |
| 03/10/2025 | $7.14 | $7.15 (0.14%) | $7.19 | $7.13 | 51,000 | $453.65 M |
| 03/07/2025 | $7.23 | $7.16 (-0.97%) | $7.23 | $7.14 | 110,111 | $454.28 M |
| 03/06/2025 | $7.23 | $7.21 (-0.28%) | $7.25 | $7.17 | 67,700 | $457.45 M |
| 03/05/2025 | $7.30 | $7.25 (-0.68%) | $7.30 | $7.21 | 51,400 | $459.99 M |
| 03/04/2025 | $7.31 | $7.28 (-0.41%) | $7.31 | $7.25 | 99,915 | $461.89 M |
| 03/03/2025 | $7.32 | $7.31 (-0.14%) | $7.36 | $7.28 | 190,300 | $463.80 M |
| 02/28/2025 | $7.30 | $7.30 (0%) | $7.31 | $7.26 | 88,947 | $463.16 M |
| 02/27/2025 | $7.29 | $7.30 (0.14%) | $7.30 | $7.24 | 52,700 | $463.16 M |
| 02/26/2025 | $7.28 | $7.27 (-0.14%) | $7.34 | $7.25 | 54,600 | $461.26 M |
| 02/25/2025 | $7.24 | $7.27 (0.41%) | $7.28 | $7.23 | 68,600 | $461.26 M |
| 02/24/2025 | $7.25 | $7.19 (-0.83%) | $7.29 | $7.18 | 129,534 | $456.18 M |
| 02/21/2025 | $7.32 | $7.30 (-0.27%) | $7.32 | $7.27 | 32,300 | $463.16 M |
| 02/20/2025 | $7.29 | $7.29 (0%) | $7.32 | $7.26 | 54,900 | $462.53 M |
| 02/19/2025 | $7.29 | $7.28 (-0.14%) | $7.30 | $7.26 | 75,330 | $461.89 M |
| 02/18/2025 | $7.26 | $7.26 (0%) | $7.28 | $7.22 | 178,900 | $460.63 M |
| 02/14/2025 | $7.25 | $7.27 (0.28%) | $7.28 | $7.22 | 114,400 | $461.26 M |
| 02/13/2025 | $7.25 | $7.24 (-0.14%) | $7.26 | $7.21 | 52,900 | $459.36 M |
| 02/12/2025 | $7.17 | $7.20 (0.42%) | $7.22 | $7.14 | 120,500 | $456.82 M |
| 02/11/2025 | $7.28 | $7.27 (-0.14%) | $7.29 | $7.25 | 51,903 | $461.26 M |
| 02/10/2025 | $7.30 | $7.28 (-0.27%) | $7.32 | $7.26 | 72,842 | $461.89 M |
| 02/07/2025 | $7.34 | $7.27 (-0.95%) | $7.37 | $7.25 | 87,640 | $461.26 M |
| 02/06/2025 | $7.31 | $7.34 (0.41%) | $7.35 | $7.30 | 75,623 | $465.70 M |
| 02/05/2025 | $7.31 | $7.29 (-0.27%) | $7.32 | $7.26 | 155,540 | $462.53 M |
| 02/04/2025 | $7.26 | $7.28 (0.28%) | $7.34 | $7.24 | 179,249 | $461.89 M |
| 02/03/2025 | $7.29 | $7.24 (-0.69%) | $7.34 | $7.22 | 93,700 | $459.36 M |
| 01/31/2025 | $7.20 | $7.25 (0.69%) | $7.29 | $7.20 | 187,121 | $459.99 M |
| 01/30/2025 | $7.21 | $7.20 (-0.14%) | $7.30 | $7.17 | 366,500 | $456.82 M |
| 01/29/2025 | $7.19 | $7.16 (-0.42%) | $7.19 | $7.11 | 73,905 | $454.28 M |
| 01/28/2025 | $7.22 | $7.17 (-0.69%) | $7.25 | $7.13 | 103,501 | $454.92 M |
| 01/27/2025 | $7.20 | $7.22 (0.28%) | $7.22 | $7.18 | 39,700 | $458.09 M |
| 01/24/2025 | $7.15 | $7.17 (0.28%) | $7.20 | $7.12 | 56,439 | $454.92 M |
| 01/23/2025 | $7.22 | $7.12 (-1.39%) | $7.22 | $7.09 | 102,500 | $451.74 M |
| 01/22/2025 | $7.20 | $7.24 (0.56%) | $7.26 | $7.16 | 72,721 | $459.36 M |
| 01/21/2025 | $7.19 | $7.20 (0.14%) | $7.23 | $7.16 | 51,723 | $456.82 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.
