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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	6.59	6.59	6.59	6.61	6.57	94,800
July 08, 2025	6.56	6.58	6.58	6.6	6.55	70,100
July 07, 2025	6.62	6.57	6.57	6.62	6.55	150,100
July 03, 2025	6.63	6.64	6.64	6.65	6.62	94,500
July 02, 2025	6.6	6.64	6.64	6.65	6.6	151,139
July 01, 2025	6.58	6.61	6.61	6.61	6.55	156,900
June 30, 2025	6.55	6.58	6.58	6.58	6.53	197,712
June 27, 2025	6.57	6.54	6.54	6.57	6.52	203,100
June 26, 2025	6.55	6.54	6.54	6.57	6.54	198,300
June 25, 2025	6.56	6.55	6.55	6.58	6.54	113,804
June 24, 2025	6.6	6.57	6.57	6.6	6.56	201,100
June 23, 2025	6.61	6.59	6.59	6.63	6.56	274,301
June 20, 2025	6.61	6.58	6.58	6.63	6.57	100,500
June 18, 2025	6.64	6.6	6.6	6.65	6.6	77,637
June 17, 2025	6.62	6.64	6.64	6.65	6.61	43,500
June 16, 2025	6.64	6.62	6.62	6.65	6.61	60,240
June 13, 2025	6.64	6.64	6.64	6.65	6.61	51,046
June 12, 2025	6.68	6.7	6.66	6.7	6.68	38,707
June 11, 2025	6.67	6.67	6.63	6.68	6.65	97,312
June 10, 2025	6.67	6.64	6.6	6.68	6.61	148,444
June 09, 2025	6.66	6.67	6.63	6.67	6.62	114,100
June 06, 2025	6.69	6.63	6.59	6.69	6.62	78,843
June 05, 2025	6.7	6.68	6.64	6.7	6.63	96,600
June 04, 2025	6.68	6.69	6.65	6.7	6.67	73,100
June 03, 2025	6.72	6.68	6.64	6.73	6.67	53,200
June 02, 2025	6.71	6.7	6.7	6.75	6.67	71,724
May 30, 2025	6.72	6.69	6.69	6.73	6.68	47,500
May 29, 2025	6.72	6.7	6.7	6.72	6.68	95,005

BlackRock MuniVest Fund, Inc. (MVF) NYSE