-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
-2.64% -
3 MONTH PERFORMANCE
-1.21% -
6 MONTH PERFORMANCE
+3.51% -
YEAR-TO-DATE PERFORMANCE
+3.51% -
1 YEAR PERFORMANCE
+10.49%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.31 | $7.36 (0.68%) | $7.38 | $7.28 | 77,829 | $466.97 M |
| 11/20/2024 | $7.27 | $7.28 (0.14%) | $7.31 | $7.27 | 39,546 | $461.89 M |
| 11/19/2024 | $7.30 | $7.30 (0%) | $7.34 | $7.27 | 67,115 | $463.16 M |
| 11/18/2024 | $7.31 | $7.30 (-0.14%) | $7.32 | $7.26 | 39,527 | $463.16 M |
| 11/15/2024 | $7.33 | $7.28 (-0.68%) | $7.33 | $7.28 | 76,000 | $461.89 M |
| 11/14/2024 | $7.36 | $7.36 (0%) | $7.37 | $7.33 | 55,100 | $466.97 M |
| 11/13/2024 | $7.36 | $7.34 (-0.27%) | $7.38 | $7.33 | 67,819 | $465.70 M |
| 11/12/2024 | $7.37 | $7.31 (-0.81%) | $7.37 | $7.28 | 90,300 | $463.80 M |
| 11/11/2024 | $7.36 | $7.38 (0.27%) | $7.40 | $7.33 | 81,821 | $468.24 M |
| 11/08/2024 | $7.33 | $7.38 (0.68%) | $7.38 | $7.33 | 67,600 | $468.24 M |
| 11/07/2024 | $7.25 | $7.30 (0.69%) | $7.31 | $7.25 | 46,900 | $463.16 M |
| 11/06/2024 | $7.31 | $7.22 (-1.23%) | $7.31 | $7.20 | 124,117 | $458.09 M |
| 11/05/2024 | $7.28 | $7.32 (0.55%) | $7.34 | $7.26 | 79,302 | $464.43 M |
| 11/04/2024 | $7.29 | $7.26 (-0.41%) | $7.32 | $7.24 | 164,000 | $460.63 M |
| 11/01/2024 | $7.39 | $7.28 (-1.49%) | $7.39 | $7.26 | 113,713 | $461.89 M |
| 10/31/2024 | $7.26 | $7.32 (0.83%) | $7.32 | $7.23 | 66,412 | $464.43 M |
| 10/30/2024 | $7.26 | $7.27 (0.14%) | $7.27 | $7.20 | 84,100 | $461.26 M |
| 10/29/2024 | $7.23 | $7.22 (-0.14%) | $7.23 | $7.19 | 104,900 | $458.09 M |
| 10/28/2024 | $7.33 | $7.23 (-1.36%) | $7.33 | $7.21 | 73,049 | $458.72 M |
| 10/25/2024 | $7.30 | $7.27 (-0.41%) | $7.33 | $7.26 | 106,939 | $461.26 M |
| 10/24/2024 | $7.35 | $7.25 (-1.36%) | $7.35 | $7.20 | 120,000 | $459.99 M |
| 10/23/2024 | $7.43 | $7.32 (-1.48%) | $7.43 | $7.32 | 71,514 | $464.43 M |
| 10/22/2024 | $7.56 | $7.42 (-1.85%) | $7.57 | $7.40 | 168,836 | $470.78 M |
| 10/21/2024 | $7.61 | $7.57 (-0.53%) | $7.61 | $7.55 | 28,635 | $480.29 M |
| 10/18/2024 | $7.59 | $7.61 (0.26%) | $7.61 | $7.56 | 88,319 | $482.83 M |
| 10/17/2024 | $7.51 | $7.56 (0.67%) | $7.56 | $7.50 | 103,035 | $479.66 M |
| 10/16/2024 | $7.52 | $7.50 (-0.27%) | $7.52 | $7.47 | 81,300 | $475.85 M |
| 10/15/2024 | $7.50 | $7.50 (0%) | $7.52 | $7.48 | 88,500 | $475.85 M |
| 10/14/2024 | $7.54 | $7.50 (-0.53%) | $7.54 | $7.47 | 88,600 | $475.85 M |
| 10/11/2024 | $7.54 | $7.51 (-0.4%) | $7.54 | $7.51 | 58,221 | $476.49 M |
| 10/10/2024 | $7.54 | $7.53 (-0.13%) | $7.54 | $7.51 | 45,121 | $477.75 M |
| 10/09/2024 | $7.54 | $7.52 (-0.27%) | $7.55 | $7.50 | 54,348 | $477.12 M |
| 10/08/2024 | $7.54 | $7.54 (0%) | $7.54 | $7.51 | 60,800 | $478.39 M |
| 10/07/2024 | $7.53 | $7.52 (-0.13%) | $7.54 | $7.50 | 299,825 | $477.12 M |
| 10/04/2024 | $7.53 | $7.53 (0%) | $7.53 | $7.50 | 107,639 | $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 |