5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-7.93%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-7.28%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $6.64 | $6.62 (-0.3%) | $6.65 | $6.61 | 60.24 K | $399.28 M |
| 06/13/2025 | $6.64 | $6.64 (0%) | $6.65 | $6.61 | 51.05 K | $400.48 M |
| 06/12/2025 | $6.68 | $6.70 (0.3%) | $6.70 | $6.68 | 38.71 K | $404.10 M |
| 06/11/2025 | $6.67 | $6.67 (0%) | $6.68 | $6.65 | 97.31 K | $402.29 M |
| 06/10/2025 | $6.67 | $6.64 (-0.45%) | $6.68 | $6.61 | 148.44 K | $400.48 M |
| 06/09/2025 | $6.66 | $6.67 (0.15%) | $6.67 | $6.62 | 114.10 K | $402.29 M |
| 06/06/2025 | $6.69 | $6.63 (-0.9%) | $6.69 | $6.62 | 78.84 K | $399.88 M |
| 06/05/2025 | $6.70 | $6.68 (-0.3%) | $6.70 | $6.63 | 96.60 K | $402.90 M |
| 06/04/2025 | $6.68 | $6.69 (0.15%) | $6.70 | $6.67 | 73.10 K | $403.50 M |
| 06/03/2025 | $6.72 | $6.68 (-0.6%) | $6.73 | $6.67 | 53.20 K | $402.90 M |
| 06/02/2025 | $6.71 | $6.70 (-0.15%) | $6.75 | $6.67 | 71.72 K | $404.10 M |
| 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 |
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.
