BlackRock MuniVest Fund, Inc. (MVF)

Historical Prices For BlackRock MuniVest Fund, Inc. (MVF)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2025	6.46	6.51	6.44	6.50	122,669	6.50
7/21/2025	6.50	6.50	6.43	6.44	61,366	6.44
7/18/2025	6.50	6.51	6.44	6.46	105,031	6.46
7/17/2025	6.51	6.53	6.51	6.52	229,216	6.52
7/16/2025	6.53	6.53	6.51	6.53	245,322	6.53
7/15/2025	6.56	6.57	6.53	6.54	71,365	6.54
7/14/2025	6.58	6.58	6.57	6.58	44,243	6.58
7/11/2025	6.60	6.60	6.54	6.56	84,512	6.56
7/10/2025	6.59	6.60	6.58	6.60	125,624	6.60
7/09/2025	6.59	6.61	6.57	6.59	94,779	6.59
7/08/2025	6.56	6.60	6.55	6.58	70,100	6.58
7/07/2025	6.62	6.62	6.55	6.57	150,086	6.57
7/03/2025	6.63	6.65	6.62	6.64	94,479	6.64
7/02/2025	6.60	6.65	6.60	6.64	151,139	6.64
7/01/2025	6.58	6.61	6.55	6.61	156,896	6.61
6/30/2025	6.55	6.58	6.53	6.58	197,712	6.58
6/27/2025	6.57	6.57	6.52	6.54	203,096	6.54
6/26/2025	6.55	6.57	6.54	6.54	198,268	6.54
6/25/2025	6.56	6.58	6.54	6.55	113,804	6.55
6/24/2025	6.60	6.60	6.56	6.57	201,055	6.57
6/23/2025	6.61	6.63	6.56	6.59	274,301	6.59
6/20/2025	6.61	6.63	6.57	6.58	100,452	6.58
6/18/2025	6.64	6.65	6.60	6.60	77,637	6.60
6/17/2025	6.62	6.65	6.61	6.64	43,491	6.64
6/16/2025	6.64	6.65	6.61	6.62	60,240	6.62
6/13/2025	6.64	6.65	6.61	6.64	51,046	6.64
6/12/2025	6.68	6.70	6.68	6.70	38,707	6.66
6/11/2025	6.67	6.68	6.65	6.67	97,312	6.63
6/10/2025	6.67	6.68	6.61	6.64	148,444	6.60
6/09/2025	6.66	6.67	6.62	6.67	114,082	6.63
6/06/2025	6.69	6.69	6.62	6.63	78,843	6.59
6/05/2025	6.70	6.70	6.63	6.68	96,585	6.64
6/04/2025	6.68	6.70	6.67	6.69	73,082	6.65
6/03/2025	6.72	6.73	6.67	6.68	53,167	6.64
6/02/2025	6.71	6.75	6.67	6.70	71,724	6.66
5/30/2025	6.72	6.73	6.68	6.69	47,470	6.65
5/29/2025	6.72	6.72	6.68	6.70	95,005	6.66
5/28/2025	6.78	6.78	6.65	6.68	171,635	6.64
5/27/2025	6.72	6.79	6.68	6.76	95,935	6.72
5/23/2025	6.66	6.71	6.66	6.67	73,642	6.63
5/22/2025	6.68	6.70	6.63	6.69	139,374	6.65
5/21/2025	6.75	6.77	6.64	6.65	61,414	6.62
5/20/2025	6.76	6.80	6.75	6.75	47,843	6.71
5/19/2025	6.75	6.78	6.75	6.77	55,862	6.73
5/16/2025	6.86	6.86	6.77	6.80	32,077	6.76
5/15/2025	6.76	6.84	6.76	6.81	44,513	6.77
5/14/2025	6.89	6.89	6.77	6.78	137,469	6.71
5/13/2025	6.85	6.87	6.85	6.87	34,591	6.80
5/12/2025	6.89	6.91	6.85	6.85	117,297	6.78
5/09/2025	6.89	6.91	6.87	6.89	64,988	6.82
5/08/2025	6.91	6.94	6.87	6.87	84,358	6.80
5/07/2025	6.91	6.95	6.88	6.90	112,095	6.83
5/06/2025	6.89	6.93	6.87	6.91	80,035	6.84
5/05/2025	6.90	6.93	6.86	6.93	81,237	6.86
5/02/2025	6.90	6.90	6.86	6.88	92,653	6.81
5/01/2025	7.00	7.00	6.86	6.88	131,851	6.81
4/30/2025	6.84	6.91	6.81	6.91	148,260	6.84
4/29/2025	6.84	6.90	6.78	6.82	183,030	6.75
4/28/2025	6.85	6.85	6.75	6.82	70,951	6.75
4/25/2025	6.86	6.88	6.81	6.83	88,988	6.76
4/24/2025	6.76	6.82	6.73	6.82	124,983	6.75
4/23/2025	6.73	6.80	6.65	6.72	184,147	6.65