Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

BlackRock MuniVest Fund, Inc. (MVF)

Compare
6.70
-0.03
(-0.45%)
As of 3:36:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.776.776.706.706.7056,274
Apr 16, 20256.766.776.686.736.73113,700
Apr 15, 2025 0.036 Dividend
Apr 15, 20256.776.816.706.766.76111,600
Apr 14, 20256.756.796.706.756.7188,300
Apr 11, 20256.606.686.556.666.62111,700
Apr 10, 20256.626.786.556.616.57200,800
Apr 9, 20256.616.776.506.776.73416,500
Apr 8, 20256.946.946.626.636.5995,300
Apr 7, 20256.976.976.836.886.84190,800
Apr 4, 20257.067.106.957.016.97169,900
Apr 3, 20257.107.137.077.097.0593,200
Apr 2, 20257.117.127.067.107.06102,300
Apr 1, 20257.077.137.047.107.06167,600
Mar 31, 20257.077.087.007.016.9784,300
Mar 28, 20257.067.077.007.036.9967,900
Mar 27, 20257.037.046.997.026.9863,700
Mar 26, 20257.167.167.037.067.02131,800
Mar 25, 20257.247.247.137.177.1395,800
Mar 24, 20257.227.257.207.227.18225,700
Mar 21, 20257.157.177.137.157.1172,200
Mar 20, 20257.067.177.067.127.08173,600
Mar 19, 20257.047.056.997.036.9995,500
Mar 18, 20257.037.047.017.047.0045,000
Mar 17, 20257.057.067.007.026.9849,300
Mar 14, 2025 0.036 Dividend
Mar 14, 20257.047.046.977.026.9853,900
Mar 13, 20257.117.127.037.046.9736,400
Mar 12, 20257.177.177.097.127.0553,000
Mar 11, 20257.187.187.107.147.0772,400
Mar 10, 20257.147.197.137.157.0851,000
Mar 7, 20257.237.237.147.167.09110,100
Mar 6, 20257.237.257.177.217.1367,700
Mar 5, 20257.307.307.217.257.1751,400
Mar 4, 20257.317.317.257.287.2099,900
Mar 3, 20257.327.367.287.317.23190,300
Feb 28, 20257.307.317.267.307.2288,900
Feb 27, 20257.297.307.247.307.2252,700
Feb 26, 20257.287.347.257.277.1954,600
Feb 25, 20257.247.287.237.277.1968,600
Feb 24, 20257.257.297.187.197.12129,500
Feb 21, 20257.327.327.277.307.2232,300
Feb 20, 20257.297.327.267.297.2154,900
Feb 19, 20257.297.307.267.287.2075,300
Feb 18, 20257.267.287.227.267.18178,900
Feb 14, 2025 0.036 Dividend
Feb 14, 20257.257.287.227.277.19114,400
Feb 13, 20257.257.267.217.247.1352,900
Feb 12, 20257.177.227.147.207.09120,500
Feb 11, 20257.287.297.257.277.1651,900
Feb 10, 20257.307.327.267.287.1772,800
Feb 7, 20257.347.377.257.277.1687,600
Feb 6, 20257.317.357.307.347.2375,600
Feb 5, 20257.317.327.267.297.18155,500
Feb 4, 20257.267.347.247.287.17179,200
Feb 3, 20257.297.347.227.247.1393,700
Jan 31, 20257.207.297.207.257.14187,100
Jan 30, 20257.217.307.177.207.09366,500
Jan 29, 20257.197.197.117.167.0573,900
Jan 28, 20257.227.257.137.177.06103,500
Jan 27, 20257.207.227.187.227.1139,700
Jan 24, 20257.157.207.127.177.0656,400
Jan 23, 20257.227.227.097.127.01102,500
Jan 22, 20257.207.267.167.247.1372,700
Jan 21, 20257.197.237.167.207.0951,700
Jan 17, 20257.177.207.157.187.0734,800
Jan 16, 20257.167.227.147.157.0457,600
Jan 15, 2025 0.036 Dividend
Jan 15, 20257.157.227.157.187.0773,400
Jan 14, 20257.147.147.107.126.9868,800
Jan 13, 20257.147.157.107.116.9787,700
Jan 10, 20257.197.197.107.136.99118,100
Jan 8, 20257.207.227.167.207.05169,000
Jan 7, 20257.237.237.177.177.0235,200
Jan 6, 20257.257.257.177.217.06167,500
Jan 3, 20257.237.267.187.247.0936,700
Jan 2, 20257.087.217.037.207.05151,600
Dec 31, 20247.007.076.997.046.90331,300
Dec 30, 20247.007.086.997.026.88315,800
Dec 27, 20247.017.056.887.046.90267,300
Dec 26, 20246.967.076.967.056.91280,900
Dec 24, 20247.047.066.957.056.91202,600
Dec 23, 20247.097.096.987.046.90136,700
Dec 20, 20247.167.167.057.066.92171,000
Dec 19, 20247.117.126.957.066.92203,700
Dec 18, 20247.237.237.117.126.98227,200
Dec 17, 20247.247.277.167.197.04230,500
Dec 16, 2024 0.036 Dividend
Dec 16, 20247.227.287.207.237.08157,900
Dec 13, 20247.357.357.247.257.07181,500
Dec 12, 20247.427.427.317.347.16187,700
Dec 11, 20247.417.437.397.397.20129,700
Dec 10, 20247.407.427.377.407.21111,200
Dec 9, 20247.427.447.407.417.2262,200
Dec 6, 20247.467.477.397.427.2398,700
Dec 5, 20247.477.507.417.447.25258,500
Dec 4, 20247.527.557.507.527.3352,500
Dec 3, 20247.557.577.487.527.3373,700
Dec 2, 20247.527.567.497.557.36141,000
Nov 29, 20247.457.527.457.497.3054,900
Nov 27, 20247.397.457.397.437.2488,400
Nov 26, 20247.347.397.317.367.17130,600
Nov 25, 20247.347.357.277.327.1480,500
Nov 22, 20247.377.377.237.287.10105,400
Nov 21, 20247.317.387.287.367.1777,800
Nov 20, 20247.277.317.277.287.1039,500
Nov 19, 20247.307.347.277.307.1267,100
Nov 18, 20247.317.327.267.307.1239,500
Nov 15, 2024 0.036 Dividend
Nov 15, 20247.337.337.287.287.1076,000
Nov 14, 20247.367.377.337.367.1455,100
Nov 13, 20247.367.387.337.347.1267,800
Nov 12, 20247.377.377.287.317.0990,300
Nov 11, 20247.367.407.337.387.1681,800
Nov 8, 20247.337.387.337.387.1667,600
Nov 7, 20247.257.317.257.307.0846,900
Nov 6, 20247.317.317.207.227.00124,100
Nov 5, 20247.287.347.267.327.1079,300
Nov 4, 20247.297.327.247.267.04164,000
Nov 1, 20247.397.397.267.287.06113,700
Oct 31, 20247.267.327.237.327.1066,400
Oct 30, 20247.267.277.207.277.0584,100
Oct 29, 20247.237.237.197.227.00104,900
Oct 28, 20247.337.337.217.237.0173,000
Oct 25, 20247.307.337.267.277.05106,900
Oct 24, 20247.357.357.207.257.03120,000
Oct 23, 20247.437.437.327.327.1071,500
Oct 22, 20247.567.577.407.427.20168,800
Oct 21, 20247.617.617.557.577.3428,600
Oct 18, 20247.597.617.567.617.3888,300
Oct 17, 20247.517.567.507.567.33103,000
Oct 16, 20247.527.527.477.507.2881,300
Oct 15, 2024 0.036 Dividend
Oct 15, 20247.507.527.487.507.2888,500
Oct 14, 20247.547.547.477.507.2488,600
Oct 11, 20247.547.547.517.517.2558,200
Oct 10, 20247.547.547.517.537.2745,100
Oct 9, 20247.547.557.507.527.2654,300
Oct 8, 20247.547.547.517.547.2860,800
Oct 7, 20247.537.547.507.527.26299,800
Oct 4, 20247.537.537.507.537.27107,600
Oct 3, 20247.607.607.527.547.28158,100
Oct 2, 20247.587.617.557.617.35157,200
Oct 1, 20247.607.607.567.597.33134,200
Sep 30, 20247.547.607.487.607.34222,100
Sep 27, 20247.547.547.497.547.2897,600
Sep 26, 20247.537.537.487.517.25110,200
Sep 25, 20247.567.567.517.527.2676,800
Sep 24, 20247.567.567.517.527.2662,500
Sep 23, 20247.587.607.527.527.2662,400
Sep 20, 20247.647.647.587.607.3453,100
Sep 19, 20247.637.637.587.607.3473,200
Sep 18, 20247.607.627.587.617.3569,800
Sep 17, 20247.627.627.577.577.3148,900
Sep 16, 2024 0.03 Dividend
Sep 16, 20247.627.627.597.607.3465,800
Sep 13, 20247.597.637.597.607.3170,300
Sep 12, 20247.527.557.517.557.26104,600
Sep 11, 20247.497.527.477.527.23211,900
Sep 10, 20247.497.507.467.497.20204,200
Sep 9, 20247.477.507.457.507.2177,700
Sep 6, 20247.497.507.437.457.16117,500
Sep 5, 20247.457.497.447.497.20118,200
Sep 4, 20247.457.467.427.437.14172,900
Sep 3, 20247.447.517.417.427.1376,100
Aug 30, 20247.427.467.377.417.1373,500
Aug 29, 20247.467.487.427.437.1495,900
Aug 28, 20247.517.517.397.467.1775,600
Aug 27, 20247.487.507.457.487.1929,300
Aug 26, 20247.527.527.457.487.1971,200
Aug 23, 20247.457.487.417.487.1966,200
Aug 22, 20247.467.467.397.457.1636,500
Aug 21, 20247.477.477.417.467.1746,900
Aug 20, 20247.437.457.407.457.1686,000
Aug 19, 20247.387.417.387.417.1341,700
Aug 16, 20247.397.427.387.407.1230,000
Aug 15, 2024 0.03 Dividend
Aug 15, 20247.367.397.347.387.1047,900
Aug 14, 20247.417.417.377.407.0964,200
Aug 13, 20247.447.467.367.387.0790,100
Aug 12, 20247.397.417.377.417.1066,500
Aug 9, 20247.427.457.397.437.12101,400
Aug 8, 20247.487.497.397.417.1041,300
Aug 7, 20247.447.527.427.487.16230,300
Aug 6, 20247.357.457.357.417.10143,300
Aug 5, 20247.397.417.337.357.0473,800
Aug 2, 20247.507.507.407.427.11108,500
Aug 1, 20247.397.447.317.447.1394,600
Jul 31, 20247.367.387.317.357.04120,500
Jul 30, 20247.387.407.277.327.01171,300
Jul 29, 20247.367.427.327.417.10131,100
Jul 26, 20247.297.387.287.347.03120,700
Jul 25, 20247.277.337.247.306.99125,700
Jul 24, 20247.297.307.267.276.9666,700
Jul 23, 20247.337.337.277.317.0028,900
Jul 22, 20247.277.327.277.296.9885,800
Jul 19, 20247.277.277.237.246.9342,400
Jul 18, 20247.307.317.237.246.93162,000
Jul 17, 20247.357.367.307.327.0188,300
Jul 16, 20247.377.447.337.357.04190,000
Jul 15, 2024 0.03 Dividend
Jul 15, 20247.377.377.327.347.0356,300
Jul 12, 20247.347.377.347.377.0345,800
Jul 11, 20247.337.357.327.326.9896,500
Jul 10, 20247.387.397.277.306.9688,300
Jul 9, 20247.377.387.277.326.9876,900
Jul 8, 20247.347.397.347.347.0034,500
Jul 5, 20247.347.397.327.357.0156,300
Jul 3, 20247.307.307.277.296.9561,900
Jul 2, 20247.227.287.207.256.9192,300
Jul 1, 20247.187.197.157.196.8685,100
Jun 28, 20247.207.227.177.176.8438,800
Jun 27, 20247.237.237.157.206.8758,600
Jun 26, 20247.197.217.157.216.8877,900
Jun 25, 20247.207.217.167.206.8776,600
Jun 24, 20247.177.217.167.206.8753,800
Jun 21, 20247.157.167.147.146.8162,900
Jun 20, 20247.157.197.117.186.85130,500
Jun 18, 20247.157.187.147.166.8344,900
Jun 17, 20247.127.157.127.146.8145,100
Jun 14, 2024 0.03 Dividend
Jun 14, 20247.187.187.117.126.7958,900
Jun 13, 20247.147.187.147.186.8268,600
Jun 12, 20247.177.187.117.116.75217,300
Jun 11, 20247.127.137.107.116.7568,000
Jun 10, 20247.117.127.117.126.7648,200
Jun 7, 20247.087.117.047.116.75114,600
Jun 6, 20247.097.127.087.116.7527,600
Jun 5, 20247.027.097.027.086.72111,900
Jun 4, 20247.027.056.997.036.6887,100
Jun 3, 20246.986.986.936.986.63159,500
May 31, 20246.916.966.916.956.6047,900
May 30, 20246.936.936.886.906.5538,000
May 29, 20246.967.006.896.926.57121,500
May 28, 20247.037.056.966.976.6263,900
May 24, 20247.047.046.997.016.6683,400
May 23, 20247.097.096.977.006.65106,200
May 22, 20247.127.127.077.076.72113,300
May 21, 20247.107.127.097.126.7659,000
May 20, 20247.107.107.067.086.72239,200
May 17, 20247.107.107.077.096.73297,100
May 16, 20247.127.127.077.096.73263,100
May 15, 20247.107.127.097.116.75331,700
May 14, 2024 0.03 Dividend
May 14, 20247.067.087.027.086.7297,000
May 13, 20247.087.087.037.066.6872,400
May 10, 20247.097.097.017.046.66151,000
May 9, 20247.117.117.047.076.69218,500
May 8, 20247.087.107.017.086.70373,100
May 7, 20246.987.116.987.036.65199,100
May 6, 20246.906.976.896.976.59147,900
May 3, 20246.856.896.846.886.5171,300
May 2, 20246.806.826.776.826.4552,200
May 1, 20246.846.856.806.816.44194,100
Apr 30, 20246.796.826.786.826.4519,300
Apr 29, 20246.836.836.816.836.4611,300
Apr 26, 20246.856.856.806.826.45188,700
Apr 25, 20246.786.826.746.796.42444,700
Apr 24, 20246.826.826.796.806.43123,700
Apr 23, 20246.816.846.816.816.44222,700
Apr 22, 20246.856.856.816.826.45149,900
Apr 19, 20246.826.846.816.826.4585,700
Apr 18, 20246.846.846.796.836.46117,700
Apr 17, 20246.816.826.796.816.4447,400

Related Tickers

MVT BlackRock MuniVest Fund II, Inc.
10.15
+0.50%
 
MYD BlackRock MuniYield Fund, Inc.
9.89
-0.15%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.40
-0.21%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.06
+0.05%
 
MQY BlackRock MuniYield Quality Fund, Inc.
10.89
-0.30%
 
BKN BlackRock Investment Quality Municipal Trust Inc.
10.69
-0.32%
 
MYI BlackRock MuniYield Quality Fund III, Inc.
10.43
+0.05%
 
NMI Nuveen Municipal Income Fund, Inc.
9.61
-0.31%
 
BMN Blackrock 2037 Municipal Target Term Trust
23.58
-0.84%
 
BTT Blackrock Municipal 2030 Target Term Trust
20.80
-0.38%