5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
+0.43%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-3.31%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.02 | $7.02 (0%) | $7.02 | $6.97 | 131.10 K | $414.29 M |
| 01/29/2026 | $6.94 | $6.98 (0.58%) | $6.98 | $6.92 | 128.34 K | $411.93 M |
| 01/28/2026 | $6.92 | $6.96 (0.58%) | $6.96 | $6.91 | 126.65 K | $410.75 M |
| 01/27/2026 | $6.86 | $6.93 (1.02%) | $6.96 | $6.86 | 196.93 K | $408.98 M |
| 01/26/2026 | $6.91 | $6.90 (-0.14%) | $6.91 | $6.86 | 125.84 K | $407.21 M |
| 01/23/2026 | $6.86 | $6.90 (0.58%) | $6.90 | $6.86 | 115.10 K | $407.21 M |
| 01/22/2026 | $6.90 | $6.88 (-0.29%) | $6.90 | $6.86 | 181.00 K | $406.03 M |
| 01/21/2026 | $6.93 | $6.90 (-0.43%) | $6.96 | $6.88 | 201.50 K | $407.21 M |
| 01/20/2026 | $6.98 | $6.96 (-0.29%) | $6.99 | $6.96 | 113.63 K | $410.75 M |
| 01/16/2026 | $7.02 | $7.06 (0.57%) | $7.06 | $7.01 | 93.80 K | $416.65 M |
| 01/15/2026 | $7.02 | $7.03 (0.14%) | $7.05 | $7.02 | 126.02 K | $414.88 M |
| 01/14/2026 | $6.99 | $7.03 (0.57%) | $7.04 | $6.99 | 117.84 K | $414.88 M |
| 01/13/2026 | $7.02 | $6.99 (-0.43%) | $7.02 | $6.97 | 87.45 K | $412.52 M |
| 01/12/2026 | $7.00 | $6.99 (-0.14%) | $7.02 | $6.97 | 90.30 K | $412.52 M |
| 01/09/2026 | $6.99 | $7.03 (0.57%) | $7.03 | $6.99 | 134.04 K | $414.88 M |
| 01/08/2026 | $6.96 | $7.01 (0.72%) | $7.02 | $6.96 | 227.30 K | $413.70 M |
| 01/07/2026 | $6.89 | $6.96 (1.02%) | $6.98 | $6.89 | 156.94 K | $410.75 M |
| 01/06/2026 | $6.87 | $6.89 (0.29%) | $6.92 | $6.87 | 35.80 K | $406.62 M |
| 01/05/2026 | $6.89 | $6.89 (0%) | $6.91 | $6.87 | 112.03 K | $406.62 M |
| 01/02/2026 | $6.91 | $6.90 (-0.14%) | $6.93 | $6.89 | 113.70 K | $407.21 M |
| 12/31/2025 | $6.87 | $6.93 (0.87%) | $6.93 | $6.86 | 200.70 K | $408.98 M |
| 12/30/2025 | $6.80 | $6.85 (0.74%) | $6.89 | $6.80 | 205.20 K | $404.26 M |
| 12/29/2025 | $6.83 | $6.83 (0%) | $6.84 | $6.78 | 186.20 K | $403.08 M |
| 12/26/2025 | $6.84 | $6.83 (-0.15%) | $6.86 | $6.83 | 172.70 K | $411.94 M |
| 12/24/2025 | $6.85 | $6.85 (0%) | $6.86 | $6.81 | 169.20 K | $413.15 M |
| 12/23/2025 | $6.82 | $6.82 (0%) | $6.86 | $6.79 | 265.20 K | $411.34 M |
| 12/22/2025 | $6.83 | $6.84 (0.15%) | $6.86 | $6.83 | 187.02 K | $412.55 M |
| 12/19/2025 | $6.88 | $6.89 (0.15%) | $6.92 | $6.87 | 143.40 K | $415.56 M |
| 12/18/2025 | $6.87 | $6.90 (0.44%) | $6.92 | $6.87 | 141.74 K | $416.16 M |
| 12/17/2025 | $6.87 | $6.87 (0%) | $6.90 | $6.84 | 232.62 K | $414.36 M |
| 12/16/2025 | $6.84 | $6.88 (0.58%) | $6.94 | $6.84 | 193.01 K | $414.96 M |
| 12/15/2025 | $6.95 | $6.89 (-0.86%) | $6.95 | $6.83 | 250.73 K | $415.56 M |
| 12/12/2025 | $6.94 | $6.90 (-0.58%) | $6.94 | $6.90 | 135.92 K | $416.16 M |
| 12/11/2025 | $6.99 | $6.97 (-0.29%) | $7.00 | $6.97 | 104.00 K | $420.39 M |
| 12/10/2025 | $6.98 | $6.99 (0.14%) | $7.03 | $6.96 | 255.71 K | $421.59 M |
| 12/09/2025 | $6.95 | $7.00 (0.72%) | $7.01 | $6.95 | 147.30 K | $422.20 M |
| 12/08/2025 | $6.95 | $6.96 (0.14%) | $6.99 | $6.94 | 118.43 K | $419.78 M |
| 12/05/2025 | $6.94 | $6.97 (0.43%) | $7.00 | $6.94 | 184.72 K | $420.39 M |
| 12/04/2025 | $6.88 | $6.96 (1.16%) | $6.97 | $6.88 | 153.41 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 |
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.
