BlackRock MuniVest Fund, Inc. (MVF)
7.2200
-0.0600 (-0.82%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 7.31 | 7.31 | 7.25 | 7.28 | 99,915 | 7.28 |
| 3/03/2025 | 7.32 | 7.36 | 7.28 | 7.31 | 190,273 | 7.31 |
| 2/28/2025 | 7.30 | 7.31 | 7.26 | 7.30 | 88,947 | 7.30 |
| 2/27/2025 | 7.29 | 7.30 | 7.24 | 7.30 | 52,681 | 7.30 |
| 2/26/2025 | 7.28 | 7.34 | 7.25 | 7.27 | 54,585 | 7.27 |
| 2/25/2025 | 7.24 | 7.28 | 7.23 | 7.27 | 68,586 | 7.27 |
| 2/24/2025 | 7.25 | 7.29 | 7.18 | 7.19 | 129,534 | 7.19 |
| 2/21/2025 | 7.32 | 7.32 | 7.27 | 7.30 | 32,252 | 7.30 |
| 2/20/2025 | 7.29 | 7.32 | 7.26 | 7.29 | 54,877 | 7.29 |
| 2/19/2025 | 7.29 | 7.30 | 7.26 | 7.28 | 75,330 | 7.28 |
| 2/18/2025 | 7.26 | 7.28 | 7.22 | 7.26 | 178,891 | 7.26 |
| 2/14/2025 | 7.25 | 7.28 | 7.22 | 7.27 | 114,393 | 7.27 |
| 2/13/2025 | 7.25 | 7.26 | 7.21 | 7.24 | 52,872 | 7.20 |
| 2/12/2025 | 7.17 | 7.22 | 7.14 | 7.20 | 120,459 | 7.16 |
| 2/11/2025 | 7.28 | 7.29 | 7.25 | 7.27 | 51,903 | 7.23 |
| 2/10/2025 | 7.30 | 7.32 | 7.25 | 7.28 | 72,842 | 7.24 |
| 2/07/2025 | 7.34 | 7.37 | 7.25 | 7.27 | 87,640 | 7.23 |
| 2/06/2025 | 7.31 | 7.35 | 7.30 | 7.34 | 75,623 | 7.30 |
| 2/05/2025 | 7.31 | 7.32 | 7.26 | 7.29 | 155,540 | 7.25 |
| 2/04/2025 | 7.26 | 7.34 | 7.24 | 7.28 | 179,249 | 7.24 |
| 2/03/2025 | 7.29 | 7.34 | 7.22 | 7.24 | 93,688 | 7.20 |
| 1/31/2025 | 7.20 | 7.29 | 7.20 | 7.25 | 187,121 | 7.21 |
| 1/30/2025 | 7.21 | 7.30 | 7.17 | 7.20 | 366,480 | 7.16 |
| 1/29/2025 | 7.19 | 7.19 | 7.11 | 7.16 | 73,905 | 7.12 |
| 1/28/2025 | 7.22 | 7.25 | 7.13 | 7.17 | 103,501 | 7.13 |
| 1/27/2025 | 7.20 | 7.22 | 7.18 | 7.22 | 39,660 | 7.18 |
| 1/24/2025 | 7.15 | 7.20 | 7.12 | 7.17 | 56,439 | 7.13 |
| 1/23/2025 | 7.22 | 7.22 | 7.09 | 7.12 | 102,474 | 7.08 |
| 1/22/2025 | 7.20 | 7.26 | 7.16 | 7.24 | 72,721 | 7.20 |
| 1/21/2025 | 7.19 | 7.23 | 7.16 | 7.20 | 51,723 | 7.16 |
| 1/17/2025 | 7.17 | 7.20 | 7.15 | 7.17 | 34,805 | 7.14 |
| 1/16/2025 | 7.16 | 7.22 | 7.14 | 7.15 | 57,559 | 7.11 |
| 1/15/2025 | 7.15 | 7.22 | 7.15 | 7.17 | 73,411 | 7.14 |
| 1/14/2025 | 7.14 | 7.14 | 7.09 | 7.12 | 68,774 | 7.05 |
| 1/13/2025 | 7.14 | 7.15 | 7.10 | 7.11 | 87,676 | 7.04 |
| 1/10/2025 | 7.19 | 7.19 | 7.10 | 7.13 | 118,058 | 7.06 |
| 1/08/2025 | 7.20 | 7.22 | 7.16 | 7.20 | 169,000 | 7.13 |
| 1/07/2025 | 7.23 | 7.23 | 7.17 | 7.17 | 35,213 | 7.10 |
| 1/06/2025 | 7.25 | 7.25 | 7.17 | 7.21 | 167,459 | 7.14 |
| 1/03/2025 | 7.23 | 7.26 | 7.18 | 7.24 | 36,703 | 7.17 |
| 1/02/2025 | 7.08 | 7.21 | 7.03 | 7.20 | 151,639 | 7.13 |
| 12/31/2024 | 7.02 | 0.00 | 7.04 | 7.04 | 0 | 6.97 |
| 12/30/2024 | 7.00 | 7.08 | 6.99 | 7.02 | 315,771 | 6.95 |
| 12/27/2024 | 7.01 | 7.05 | 6.88 | 7.04 | 267,297 | 6.97 |
| 12/26/2024 | 6.96 | 7.07 | 6.96 | 7.05 | 280,942 | 6.98 |
| 12/24/2024 | 7.04 | 7.06 | 6.95 | 7.05 | 202,558 | 6.98 |
| 12/23/2024 | 7.09 | 7.09 | 6.98 | 7.04 | 136,739 | 6.97 |
| 12/20/2024 | 7.16 | 7.16 | 7.05 | 7.06 | 170,998 | 6.99 |
| 12/19/2024 | 7.11 | 7.12 | 6.95 | 7.07 | 194,126 | 6.99 |
| 12/18/2024 | 7.23 | 7.23 | 7.11 | 7.12 | 227,227 | 7.05 |
| 12/17/2024 | 7.24 | 7.26 | 7.16 | 7.19 | 230,526 | 7.12 |
| 12/16/2024 | 7.22 | 7.28 | 7.20 | 7.23 | 157,873 | 7.16 |
| 12/13/2024 | 7.35 | 7.35 | 7.24 | 7.25 | 181,522 | 7.14 |
| 12/12/2024 | 7.42 | 7.42 | 7.31 | 7.34 | 187,726 | 7.23 |
| 12/11/2024 | 7.41 | 7.43 | 7.39 | 7.39 | 129,703 | 7.28 |
| 12/10/2024 | 7.40 | 7.42 | 7.37 | 7.40 | 111,208 | 7.29 |
| 12/09/2024 | 7.42 | 7.44 | 7.40 | 7.41 | 62,227 | 7.30 |
| 12/06/2024 | 7.46 | 7.47 | 7.39 | 7.42 | 98,672 | 7.31 |
| 12/05/2024 | 7.47 | 7.50 | 7.41 | 7.44 | 258,457 | 7.33 |