BlackRock MuniVest Fund, Inc. - MVF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	6.94	6.89	6.89	6.99	6.89	119,307
October 01, 2025	6.9	6.96	6.96	6.97	6.9	164,320
September 30, 2025	6.89	6.86	6.86	6.93	6.86	95,735
September 29, 2025	6.9	6.9	6.9	6.92	6.87	93,829
September 26, 2025	6.86	6.9	6.9	6.9	6.85	119,900
September 25, 2025	6.85	6.87	6.87	6.87	6.82	95,585
September 24, 2025	6.89	6.87	6.87	6.9	6.84	167,325
September 23, 2025	6.93	6.91	6.91	6.94	6.9	88,800
September 22, 2025	6.91	6.93	6.93	6.94	6.91	129,200
September 19, 2025	6.92	6.93	6.93	6.96	6.92	48,917
September 18, 2025	6.94	6.94	6.94	6.96	6.92	81,909
September 17, 2025	6.96	6.96	6.96	6.99	6.94	91,600
September 16, 2025	6.92	6.94	6.94	6.96	6.88	134,627
September 15, 2025	6.9	6.94	6.94	6.94	6.9	59,000
September 12, 2025	6.91	6.93	6.93	6.94	6.9	71,300
September 11, 2025	6.88	6.91	6.91	6.93	6.88	54,600
September 10, 2025	6.85	6.87	6.87	6.88	6.85	89,844
September 09, 2025	6.81	6.83	6.83	6.86	6.81	82,900
September 08, 2025	6.76	6.84	6.84	6.84	6.75	127,600
September 05, 2025	6.65	6.72	6.72	6.74	6.65	139,025
September 04, 2025	6.63	6.63	6.63	6.65	6.62	89,320
September 03, 2025	6.59	6.63	6.63	6.63	6.56	238,900
September 02, 2025	6.55	6.57	6.57	6.58	6.54	137,500
August 29, 2025	6.53	6.61	6.61	6.61	6.53	84,200
August 28, 2025	6.54	6.54	6.54	6.56	6.54	94,822
August 27, 2025	6.52	6.54	6.54	6.55	6.52	182,300
August 26, 2025	6.57	6.54	6.54	6.61	6.52	161,132
August 25, 2025	6.57	6.57	6.57	6.6	6.54	74,000
August 22, 2025	6.52	6.59	6.59	6.59	6.52	113,300
August 21, 2025	6.54	6.53	6.53	6.56	6.51	235,003
August 20, 2025	6.59	6.56	6.56	6.6	6.55	119,800
August 19, 2025	6.62	6.6	6.6	6.63	6.6	57,200
August 18, 2025	6.65	6.63	6.63	6.65	6.62	44,734
August 15, 2025	6.64	6.66	6.66	6.68	6.62	23,238
August 14, 2025	6.71	6.7	6.66	6.72	6.68	93,500
August 13, 2025	6.69	6.7	6.7	6.72	6.68	63,708
August 12, 2025	6.67	6.68	6.68	6.69	6.65	100,900
August 11, 2025	6.64	6.69	6.69	6.71	6.64	151,700
August 08, 2025	6.64	6.64	6.64	6.69	6.61	95,600
August 07, 2025	6.67	6.67	6.67	6.69	6.61	318,100
August 06, 2025	6.63	6.65	6.65	6.68	6.63	107,223
August 05, 2025	6.63	6.64	6.64	6.69	6.63	63,100
August 04, 2025	6.62	6.64	6.64	6.67	6.61	57,423
August 01, 2025	6.59	6.62	6.62	6.64	6.58	89,800
July 31, 2025	6.56	6.61	6.61	6.61	6.54	124,309
July 30, 2025	6.54	6.53	6.53	6.54	6.51	106,402
July 29, 2025	6.52	6.55	6.55	6.55	6.51	60,500
July 28, 2025	6.52	6.5	6.5	6.56	6.5	118,818
July 25, 2025	6.51	6.56	6.56	6.56	6.5	221,200
July 24, 2025	6.48	6.49	6.49	6.54	6.48	80,100
July 23, 2025	6.5	6.51	6.51	6.52	6.48	176,711
July 22, 2025	6.46	6.5	6.5	6.51	6.44	122,700
July 21, 2025	6.5	6.44	6.44	6.5	6.43	61,400
July 18, 2025	6.5	6.46	6.46	6.51	6.44	105,031
July 17, 2025	6.51	6.52	6.52	6.53	6.51	229,216
July 16, 2025	6.53	6.53	6.53	6.53	6.51	245,322
July 15, 2025	6.56	6.54	6.54	6.57	6.53	71,400
July 14, 2025	6.58	6.58	6.58	6.58	6.57	44,243
July 11, 2025	6.6	6.56	6.56	6.6	6.54	84,512
July 10, 2025	6.59	6.6	6.6	6.6	6.58	125,624

BlackRock MuniVest Fund, Inc. (MVF) NYSE