5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-1.77%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+1.55%
BlackRock MuniVest Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.17 | $7.12 (-0.7%) | $7.17 | $7.09 | 52,983 | $450.47 M |
| 03/11/2025 | $7.18 | $7.14 (-0.56%) | $7.18 | $7.10 | 72,400 | $453.01 M |
| 03/10/2025 | $7.14 | $7.15 (0.14%) | $7.19 | $7.13 | 51,000 | $453.65 M |
| 03/07/2025 | $7.23 | $7.16 (-0.97%) | $7.23 | $7.14 | 110,111 | $454.28 M |
| 03/06/2025 | $7.23 | $7.21 (-0.28%) | $7.25 | $7.17 | 67,700 | $457.45 M |
| 03/05/2025 | $7.30 | $7.25 (-0.68%) | $7.30 | $7.21 | 51,400 | $459.99 M |
| 03/04/2025 | $7.31 | $7.28 (-0.41%) | $7.31 | $7.25 | 99,915 | $461.89 M |
| 03/03/2025 | $7.32 | $7.31 (-0.14%) | $7.36 | $7.28 | 190,300 | $463.80 M |
| 02/28/2025 | $7.30 | $7.30 (0%) | $7.31 | $7.26 | 88,947 | $463.16 M |
| 02/27/2025 | $7.29 | $7.30 (0.14%) | $7.30 | $7.24 | 52,700 | $463.16 M |
| 02/26/2025 | $7.28 | $7.27 (-0.14%) | $7.34 | $7.25 | 54,600 | $461.26 M |
| 02/25/2025 | $7.24 | $7.27 (0.41%) | $7.28 | $7.23 | 68,600 | $461.26 M |
| 02/24/2025 | $7.25 | $7.19 (-0.83%) | $7.29 | $7.18 | 129,534 | $456.18 M |
| 02/21/2025 | $7.32 | $7.30 (-0.27%) | $7.32 | $7.27 | 32,300 | $463.16 M |
| 02/20/2025 | $7.29 | $7.29 (0%) | $7.32 | $7.26 | 54,900 | $462.53 M |
| 02/19/2025 | $7.29 | $7.28 (-0.14%) | $7.30 | $7.26 | 75,330 | $461.89 M |
| 02/18/2025 | $7.26 | $7.26 (0%) | $7.28 | $7.22 | 178,900 | $460.63 M |
| 02/14/2025 | $7.25 | $7.27 (0.28%) | $7.28 | $7.22 | 114,400 | $461.26 M |
| 02/13/2025 | $7.25 | $7.24 (-0.14%) | $7.26 | $7.21 | 52,900 | $459.36 M |
| 02/12/2025 | $7.17 | $7.20 (0.42%) | $7.22 | $7.14 | 120,500 | $456.82 M |
| 02/11/2025 | $7.28 | $7.27 (-0.14%) | $7.29 | $7.25 | 51,903 | $461.26 M |
| 02/10/2025 | $7.30 | $7.28 (-0.27%) | $7.32 | $7.26 | 72,842 | $461.89 M |
| 02/07/2025 | $7.34 | $7.27 (-0.95%) | $7.37 | $7.25 | 87,640 | $461.26 M |
| 02/06/2025 | $7.31 | $7.34 (0.41%) | $7.35 | $7.30 | 75,623 | $465.70 M |
| 02/05/2025 | $7.31 | $7.29 (-0.27%) | $7.32 | $7.26 | 155,540 | $462.53 M |
| 02/04/2025 | $7.26 | $7.28 (0.28%) | $7.34 | $7.24 | 179,249 | $461.89 M |
| 02/03/2025 | $7.29 | $7.24 (-0.69%) | $7.34 | $7.22 | 93,700 | $459.36 M |
| 01/31/2025 | $7.20 | $7.25 (0.69%) | $7.29 | $7.20 | 187,121 | $459.99 M |
| 01/30/2025 | $7.21 | $7.20 (-0.14%) | $7.30 | $7.17 | 366,500 | $456.82 M |
| 01/29/2025 | $7.19 | $7.16 (-0.42%) | $7.19 | $7.11 | 73,905 | $454.28 M |
| 01/28/2025 | $7.22 | $7.17 (-0.69%) | $7.25 | $7.13 | 103,501 | $454.92 M |
| 01/27/2025 | $7.20 | $7.22 (0.28%) | $7.22 | $7.18 | 39,700 | $458.09 M |
| 01/24/2025 | $7.15 | $7.17 (0.28%) | $7.20 | $7.12 | 56,439 | $454.92 M |
| 01/23/2025 | $7.22 | $7.12 (-1.39%) | $7.22 | $7.09 | 102,500 | $451.74 M |
| 01/22/2025 | $7.20 | $7.24 (0.56%) | $7.26 | $7.16 | 72,721 | $459.36 M |
| 01/21/2025 | $7.19 | $7.20 (0.14%) | $7.23 | $7.16 | 51,723 | $456.82 M |
| 01/17/2025 | $7.17 | $7.18 (0.14%) | $7.20 | $7.15 | 34,805 | $455.55 M |
| 01/16/2025 | $7.16 | $7.15 (-0.14%) | $7.22 | $7.14 | 57,600 | $453.65 M |
| 01/15/2025 | $7.15 | $7.18 (0.42%) | $7.22 | $7.15 | 73,411 | $455.55 M |
| 01/14/2025 | $7.14 | $7.12 (-0.28%) | $7.14 | $7.10 | 68,800 | $451.74 M |
| 01/13/2025 | $7.14 | $7.11 (-0.42%) | $7.15 | $7.10 | 87,700 | $451.11 M |
| 01/10/2025 | $7.19 | $7.13 (-0.83%) | $7.19 | $7.10 | 118,100 | $452.38 M |
| 01/08/2025 | $7.20 | $7.20 (0%) | $7.22 | $7.16 | 169,000 | $456.82 M |
| 01/07/2025 | $7.23 | $7.17 (-0.83%) | $7.23 | $7.17 | 35,213 | $454.92 M |
| 01/06/2025 | $7.25 | $7.21 (-0.55%) | $7.25 | $7.17 | 167,500 | $457.45 M |
| 01/03/2025 | $7.23 | $7.24 (0.14%) | $7.26 | $7.18 | 36,703 | $459.36 M |
| 01/02/2025 | $7.08 | $7.20 (1.69%) | $7.21 | $7.03 | 151,639 | $456.82 M |
| 12/31/2024 | $7.00 | $7.04 (0.57%) | $7.07 | $6.99 | 331,316 | $446.67 M |
| 12/30/2024 | $7.00 | $7.02 (0.29%) | $7.08 | $6.99 | 315,800 | $445.40 M |
| 12/27/2024 | $7.01 | $7.04 (0.43%) | $7.05 | $6.88 | 267,300 | $446.67 M |
| 12/26/2024 | $6.96 | $7.05 (1.29%) | $7.07 | $6.96 | 280,942 | $447.30 M |
| 12/24/2024 | $7.04 | $7.05 (0.14%) | $7.06 | $6.95 | 202,600 | $447.30 M |
| 12/23/2024 | $7.09 | $7.04 (-0.71%) | $7.09 | $6.98 | 136,739 | $446.67 M |
| 12/20/2024 | $7.16 | $7.06 (-1.4%) | $7.16 | $7.05 | 171,000 | $447.94 M |
| 12/19/2024 | $7.11 | $7.06 (-0.7%) | $7.12 | $6.95 | 203,719 | $447.94 M |
| 12/18/2024 | $7.23 | $7.12 (-1.52%) | $7.23 | $7.11 | 227,227 | $451.74 M |
| 12/17/2024 | $7.24 | $7.19 (-0.69%) | $7.27 | $7.16 | 230,526 | $456.18 M |
| 12/16/2024 | $7.22 | $7.23 (0.14%) | $7.28 | $7.20 | 157,900 | $458.72 M |
| 12/13/2024 | $7.35 | $7.25 (-1.36%) | $7.35 | $7.24 | 181,522 | $459.99 M |
| 12/12/2024 | $7.42 | $7.34 (-1.08%) | $7.42 | $7.31 | 187,726 | $465.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
