Skip to main content
BlackRock MuniVest Fund, Inc. (MVF)
Feb 23, 2026 - MVF was delisted (reason: reorganized into MYI)
7.07
+0.01 (0.14%)
Inactive · Last trade price on Feb 20, 2026

BlackRock MuniVest Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20267.057.097.057.077.070.14%48,728
Feb 19, 20267.037.117.037.067.060.43%145,992
Feb 18, 20267.057.117.037.037.03-0.28%129,175
Feb 17, 20267.047.077.037.057.050.14%127,503
Feb 13, 20267.077.117.027.047.04-0.42%296,821
Feb 12, 20267.047.087.007.077.070.43%353,424
Feb 11, 20267.027.077.017.047.040.28%50,284
Feb 10, 20267.037.067.017.027.02-0.28%42,109
Feb 9, 20266.997.066.997.047.040.57%130,490
Feb 6, 20267.007.026.997.007.00-0.85%86,997
Feb 5, 20267.057.077.027.067.020.43%63,264
Feb 4, 20267.077.077.017.036.99-0.42%296,854
Feb 3, 20267.007.067.007.067.020.86%202,180
Feb 2, 20266.987.046.967.006.96-0.28%149,478
Jan 30, 20267.027.026.977.026.980.57%131,103
Jan 29, 20266.946.986.926.986.940.29%128,341
Jan 28, 20266.926.966.916.966.920.43%126,645
Jan 27, 20266.866.966.866.936.890.43%196,929
Jan 26, 20266.916.916.866.906.86-125,838
Jan 23, 20266.866.906.866.906.860.29%115,084
Jan 22, 20266.906.906.866.886.84-0.29%180,989
Jan 21, 20266.936.966.886.906.86-0.86%201,458
Jan 20, 20266.986.996.966.966.92-1.42%113,634
Jan 16, 20267.027.067.017.066.990.43%93,753
Jan 15, 20267.027.057.027.036.960.07%126,023
Jan 14, 20266.997.046.997.036.950.50%117,837
Jan 13, 20267.027.026.976.996.92-87,448
Jan 12, 20267.007.026.976.996.92-0.57%90,267
Jan 9, 20266.997.036.997.036.960.29%134,042
Jan 8, 20266.967.026.967.016.940.72%227,300
Jan 7, 20266.896.986.896.966.891.02%156,935
Jan 6, 20266.876.926.876.896.82-35,775
Jan 5, 20266.896.916.876.896.82-0.14%112,025
Jan 2, 20266.916.936.896.906.83-0.43%113,672
Dec 31, 20256.876.936.866.936.861.17%200,667
Dec 30, 20256.806.896.806.856.780.37%205,187
Dec 29, 20256.836.846.786.836.76-0.07%186,152
Dec 26, 20256.846.866.836.836.76-0.29%172,699
Dec 24, 20256.856.866.816.856.780.44%169,203
Dec 23, 20256.826.866.796.826.75-0.29%265,199
Dec 22, 20256.836.866.836.846.77-0.73%187,019
Dec 19, 20256.886.926.876.896.78-0.14%143,389
Dec 18, 20256.876.926.876.906.790.44%141,741
Dec 17, 20256.876.906.846.876.76-0.15%232,622
Dec 16, 20256.846.946.846.886.77-0.15%193,011
Dec 15, 20256.956.956.836.896.78-0.14%250,728
Dec 12, 20256.946.946.906.906.79-1.00%135,924
Dec 11, 20256.997.006.976.976.86-0.29%103,956
Dec 10, 20256.987.036.966.996.88-0.14%255,706
Dec 9, 20256.957.016.957.006.890.57%147,266
Dec 8, 20256.956.996.946.966.85-0.14%118,432
Dec 5, 20256.947.006.946.976.860.14%184,724
Dec 4, 20256.886.976.886.966.851.02%153,414
Dec 3, 20256.896.916.846.896.780.29%170,665
Dec 2, 20256.916.916.846.876.76-0.58%139,466
Dec 1, 20256.926.936.896.916.80-0.42%140,772
Nov 28, 20256.896.946.896.946.830.57%28,487
Nov 26, 20256.906.936.836.906.79-0.14%69,930
Nov 25, 20256.886.926.886.916.800.44%59,724
Nov 24, 20256.906.926.856.886.77-0.29%108,069
Nov 21, 20256.866.916.856.906.790.29%131,599
Nov 20, 20256.906.936.876.886.77-0.15%96,586
Nov 19, 20256.906.946.896.896.78-0.29%134,670
Nov 18, 20256.926.966.916.916.80-0.14%120,374
Nov 17, 20256.936.976.926.926.81-0.14%53,623
Nov 14, 20256.906.966.906.936.82-152,376
Nov 13, 20256.976.996.936.936.79-1.00%254,963
Nov 12, 20257.017.016.987.006.860.29%80,071
Nov 11, 20256.987.036.966.986.840.14%146,384
Nov 10, 20256.946.986.946.976.830.14%69,754
Nov 7, 20256.916.986.916.966.820.14%105,245
Nov 6, 20256.946.966.926.956.810.43%124,726
Nov 5, 20256.906.966.906.926.780.14%137,530
Nov 4, 20256.926.986.906.916.77-0.58%344,253
Nov 3, 20256.987.016.946.956.81-0.43%102,767
Oct 31, 20256.967.006.956.986.840.29%160,268
Oct 30, 20257.007.006.936.966.82-0.71%125,648
Oct 29, 20257.027.066.987.016.87-0.14%205,427
Oct 28, 20257.077.077.017.026.88-0.71%154,493
Oct 27, 20257.057.087.047.076.930.28%129,729
Oct 24, 20257.047.077.037.056.910.14%77,698
Oct 23, 20257.027.067.007.046.900.14%189,254
Oct 22, 20257.037.066.997.036.89-0.14%140,959
Oct 21, 20257.067.067.037.046.90-0.14%71,028
Oct 20, 20257.047.067.007.056.910.14%83,911
Oct 17, 20257.037.056.997.046.90-96,331
Oct 16, 20257.077.087.027.046.90-0.28%50,793
Oct 15, 20257.027.097.027.066.92-0.14%74,153
Oct 14, 20257.087.097.047.076.890.28%126,495
Oct 13, 20257.027.077.027.056.870.28%79,979
Oct 10, 20257.057.077.027.036.85-0.28%110,010
Oct 9, 20257.047.057.007.056.870.28%113,203
Oct 8, 20257.007.086.987.036.851.01%262,157
Oct 7, 20256.926.996.926.966.780.43%144,145
Oct 6, 20256.896.946.866.936.750.58%196,659
Oct 3, 20256.886.906.866.896.71-101,173
Oct 2, 20256.946.996.896.896.71-1.01%119,307
Oct 1, 20256.906.976.906.966.781.46%164,320
Sep 30, 20256.896.936.866.866.69-0.58%95,735
Sep 29, 20256.906.926.876.906.72-93,829