BlackRock MuniVest Fund, Inc. (MVF)
NYSE: MVF · Real-Time Price · USD
6.97
+0.01 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BlackRock MuniVest Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.94 | 7.00 | 6.94 | 6.97 | 6.97 | 0.14% | 184,724 |
| Dec 4, 2025 | 6.88 | 6.97 | 6.88 | 6.96 | 6.96 | 1.02% | 153,414 |
| Dec 3, 2025 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | 0.29% | 170,665 |
| Dec 2, 2025 | 6.91 | 6.91 | 6.84 | 6.87 | 6.87 | -0.58% | 139,466 |
| Dec 1, 2025 | 6.92 | 6.93 | 6.89 | 6.91 | 6.91 | -0.42% | 140,772 |
| Nov 28, 2025 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 0.57% | 28,487 |
| Nov 26, 2025 | 6.90 | 6.93 | 6.83 | 6.90 | 6.90 | -0.14% | 69,930 |
| Nov 25, 2025 | 6.88 | 6.92 | 6.88 | 6.91 | 6.91 | 0.44% | 59,724 |
| Nov 24, 2025 | 6.90 | 6.92 | 6.85 | 6.88 | 6.88 | -0.29% | 108,069 |
| Nov 21, 2025 | 6.86 | 6.91 | 6.85 | 6.90 | 6.90 | 0.29% | 131,599 |
| Nov 20, 2025 | 6.90 | 6.93 | 6.87 | 6.88 | 6.88 | -0.15% | 96,586 |
| Nov 19, 2025 | 6.90 | 6.94 | 6.89 | 6.89 | 6.89 | -0.29% | 134,670 |
| Nov 18, 2025 | 6.92 | 6.96 | 6.91 | 6.91 | 6.91 | -0.14% | 120,374 |
| Nov 17, 2025 | 6.93 | 6.97 | 6.92 | 6.92 | 6.92 | -0.14% | 53,623 |
| Nov 14, 2025 | 6.90 | 6.96 | 6.90 | 6.93 | 6.93 | - | 152,376 |
| Nov 13, 2025 | 6.97 | 6.99 | 6.93 | 6.93 | 6.89 | -1.00% | 254,963 |
| Nov 12, 2025 | 7.01 | 7.01 | 6.98 | 7.00 | 6.96 | 0.29% | 80,071 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.96 | 6.98 | 6.94 | 0.14% | 146,384 |
| Nov 10, 2025 | 6.94 | 6.98 | 6.94 | 6.97 | 6.93 | 0.14% | 69,754 |
| Nov 7, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.92 | 0.14% | 105,245 |
| Nov 6, 2025 | 6.94 | 6.96 | 6.92 | 6.95 | 6.91 | 0.43% | 124,726 |
| Nov 5, 2025 | 6.90 | 6.96 | 6.90 | 6.92 | 6.88 | 0.14% | 137,530 |
| Nov 4, 2025 | 6.92 | 6.98 | 6.90 | 6.91 | 6.87 | -0.58% | 344,253 |
| Nov 3, 2025 | 6.98 | 7.01 | 6.94 | 6.95 | 6.91 | -0.43% | 102,767 |
| Oct 31, 2025 | 6.96 | 7.00 | 6.95 | 6.98 | 6.94 | 0.29% | 160,268 |
| Oct 30, 2025 | 7.00 | 7.00 | 6.93 | 6.96 | 6.92 | -0.71% | 125,648 |
| Oct 29, 2025 | 7.02 | 7.06 | 6.98 | 7.01 | 6.97 | -0.14% | 205,427 |
| Oct 28, 2025 | 7.07 | 7.07 | 7.01 | 7.02 | 6.98 | -0.71% | 154,493 |
| Oct 27, 2025 | 7.05 | 7.08 | 7.04 | 7.07 | 7.03 | 0.28% | 129,729 |
| Oct 24, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 7.01 | 0.14% | 77,698 |
| Oct 23, 2025 | 7.02 | 7.06 | 7.00 | 7.04 | 7.00 | 0.14% | 189,254 |
| Oct 22, 2025 | 7.03 | 7.06 | 6.99 | 7.03 | 6.99 | -0.14% | 140,959 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.03 | 7.04 | 7.00 | -0.14% | 71,028 |
| Oct 20, 2025 | 7.04 | 7.06 | 7.00 | 7.05 | 7.01 | 0.14% | 83,911 |
| Oct 17, 2025 | 7.03 | 7.05 | 6.99 | 7.04 | 7.00 | - | 96,331 |
| Oct 16, 2025 | 7.07 | 7.08 | 7.02 | 7.04 | 7.00 | -0.28% | 50,793 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.02 | 7.06 | 7.02 | -0.14% | 74,153 |
| Oct 14, 2025 | 7.08 | 7.09 | 7.04 | 7.07 | 7.00 | 0.28% | 126,495 |
| Oct 13, 2025 | 7.02 | 7.07 | 7.02 | 7.05 | 6.98 | 0.28% | 79,979 |
| Oct 10, 2025 | 7.05 | 7.07 | 7.02 | 7.03 | 6.96 | -0.28% | 110,010 |
| Oct 9, 2025 | 7.04 | 7.05 | 7.00 | 7.05 | 6.98 | 0.28% | 113,203 |
| Oct 8, 2025 | 7.00 | 7.08 | 6.98 | 7.03 | 6.96 | 1.01% | 262,157 |
| Oct 7, 2025 | 6.92 | 6.99 | 6.92 | 6.96 | 6.89 | 0.43% | 144,145 |
| Oct 6, 2025 | 6.89 | 6.94 | 6.86 | 6.93 | 6.86 | 0.58% | 196,659 |
| Oct 3, 2025 | 6.88 | 6.90 | 6.86 | 6.89 | 6.82 | - | 101,173 |
| Oct 2, 2025 | 6.94 | 6.99 | 6.89 | 6.89 | 6.82 | -1.01% | 119,307 |
| Oct 1, 2025 | 6.90 | 6.97 | 6.90 | 6.96 | 6.89 | 1.46% | 164,320 |
| Sep 30, 2025 | 6.89 | 6.93 | 6.86 | 6.86 | 6.79 | -0.58% | 95,735 |
| Sep 29, 2025 | 6.90 | 6.92 | 6.87 | 6.90 | 6.83 | - | 93,829 |
| Sep 26, 2025 | 6.86 | 6.90 | 6.85 | 6.90 | 6.83 | 0.44% | 119,863 |
| Sep 25, 2025 | 6.86 | 6.87 | 6.82 | 6.87 | 6.80 | - | 95,585 |
| Sep 24, 2025 | 6.89 | 6.90 | 6.84 | 6.87 | 6.80 | -0.58% | 167,325 |
| Sep 23, 2025 | 6.93 | 6.94 | 6.90 | 6.91 | 6.84 | -0.29% | 88,769 |
| Sep 22, 2025 | 6.91 | 6.94 | 6.91 | 6.93 | 6.86 | - | 129,196 |
| Sep 19, 2025 | 6.92 | 6.96 | 6.92 | 6.93 | 6.86 | -0.14% | 48,917 |
| Sep 18, 2025 | 6.94 | 6.96 | 6.92 | 6.94 | 6.87 | -0.29% | 81,909 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.94 | 6.96 | 6.89 | 0.29% | 91,594 |
| Sep 16, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.87 | - | 134,627 |
| Sep 15, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.87 | 0.14% | 58,985 |
| Sep 12, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 6.82 | 0.29% | 71,275 |
| Sep 11, 2025 | 6.88 | 6.93 | 6.88 | 6.91 | 6.80 | 0.58% | 54,566 |
| Sep 10, 2025 | 6.85 | 6.88 | 6.85 | 6.87 | 6.76 | 0.59% | 89,844 |
| Sep 9, 2025 | 6.81 | 6.86 | 6.81 | 6.83 | 6.72 | -0.15% | 82,865 |
| Sep 8, 2025 | 6.76 | 6.84 | 6.75 | 6.84 | 6.73 | 1.79% | 127,569 |
| Sep 5, 2025 | 6.65 | 6.74 | 6.65 | 6.72 | 6.62 | 1.36% | 139,025 |
| Sep 4, 2025 | 6.63 | 6.65 | 6.62 | 6.63 | 6.53 | - | 89,320 |
| Sep 3, 2025 | 6.59 | 6.63 | 6.56 | 6.63 | 6.53 | 0.91% | 238,871 |
| Sep 2, 2025 | 6.55 | 6.58 | 6.54 | 6.57 | 6.47 | -0.61% | 137,450 |
| Aug 29, 2025 | 6.53 | 6.61 | 6.53 | 6.61 | 6.51 | 1.07% | 84,179 |
| Aug 28, 2025 | 6.54 | 6.56 | 6.54 | 6.54 | 6.44 | - | 94,822 |
| Aug 27, 2025 | 6.52 | 6.55 | 6.52 | 6.54 | 6.44 | - | 182,258 |
| Aug 26, 2025 | 6.57 | 6.61 | 6.52 | 6.54 | 6.44 | -0.46% | 161,132 |
| Aug 25, 2025 | 6.57 | 6.60 | 6.54 | 6.57 | 6.47 | -0.30% | 73,969 |
| Aug 22, 2025 | 6.52 | 6.59 | 6.52 | 6.59 | 6.49 | 0.92% | 113,269 |
| Aug 21, 2025 | 6.54 | 6.56 | 6.51 | 6.53 | 6.43 | -0.46% | 235,003 |
| Aug 20, 2025 | 6.59 | 6.60 | 6.55 | 6.56 | 6.46 | -0.61% | 119,756 |
| Aug 19, 2025 | 6.62 | 6.63 | 6.60 | 6.60 | 6.50 | -0.45% | 57,190 |
| Aug 18, 2025 | 6.65 | 6.65 | 6.62 | 6.63 | 6.53 | -0.45% | 44,734 |
| Aug 15, 2025 | 6.64 | 6.68 | 6.62 | 6.66 | 6.56 | -0.60% | 23,238 |
| Aug 14, 2025 | 6.71 | 6.72 | 6.68 | 6.70 | 6.56 | - | 93,488 |
| Aug 13, 2025 | 6.69 | 6.72 | 6.68 | 6.70 | 6.56 | 0.30% | 63,708 |
| Aug 12, 2025 | 6.67 | 6.69 | 6.65 | 6.68 | 6.54 | -0.15% | 100,898 |
| Aug 11, 2025 | 6.64 | 6.71 | 6.64 | 6.69 | 6.55 | 0.75% | 151,679 |
| Aug 8, 2025 | 6.64 | 6.69 | 6.61 | 6.64 | 6.50 | -0.45% | 95,576 |
| Aug 7, 2025 | 6.67 | 6.69 | 6.61 | 6.67 | 6.53 | 0.30% | 318,090 |
| Aug 6, 2025 | 6.63 | 6.68 | 6.63 | 6.65 | 6.51 | 0.15% | 107,223 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.63 | 6.64 | 6.50 | - | 63,072 |
| Aug 4, 2025 | 6.62 | 6.67 | 6.61 | 6.64 | 6.50 | 0.30% | 57,423 |
| Aug 1, 2025 | 6.59 | 6.64 | 6.58 | 6.62 | 6.48 | 0.15% | 89,784 |
| Jul 31, 2025 | 6.56 | 6.61 | 6.54 | 6.61 | 6.47 | 1.23% | 124,309 |
| Jul 30, 2025 | 6.54 | 6.54 | 6.51 | 6.53 | 6.39 | -0.31% | 106,402 |
| Jul 29, 2025 | 6.52 | 6.55 | 6.51 | 6.55 | 6.41 | 0.77% | 60,471 |
| Jul 28, 2025 | 6.52 | 6.56 | 6.50 | 6.50 | 6.37 | -0.91% | 118,818 |
| Jul 25, 2025 | 6.51 | 6.56 | 6.50 | 6.56 | 6.42 | 1.08% | 221,175 |
| Jul 24, 2025 | 6.48 | 6.54 | 6.48 | 6.49 | 6.36 | -0.31% | 80,098 |
| Jul 23, 2025 | 6.50 | 6.52 | 6.48 | 6.51 | 6.38 | 0.15% | 176,711 |
| Jul 22, 2025 | 6.46 | 6.51 | 6.44 | 6.50 | 6.37 | 0.93% | 122,669 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.43 | 6.44 | 6.31 | -0.31% | 61,369 |
| Jul 18, 2025 | 6.50 | 6.51 | 6.44 | 6.46 | 6.33 | -0.92% | 105,031 |
| Jul 17, 2025 | 6.51 | 6.53 | 6.51 | 6.52 | 6.39 | -0.15% | 229,216 |