BlackRock MuniVest Fund I... (MVF)
NYSE: MVF
· Real-Time Price · USD
6.59
0.01 (0.15%)
At close: Jul 09, 2025, 3:59 PM
MVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 6.56 | 6.60 | 6.56 | 6.58 | 6.58 | 0.15% | 70,096 |
| Jul 7, 2025 | 6.62 | 6.62 | 6.55 | 6.57 | 6.57 | -1.05% | 150,100 |
| Jul 3, 2025 | 6.63 | 6.65 | 6.62 | 6.64 | 6.64 | 0.00% | 94,500 |
| Jul 2, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 0.45% | 151,139 |
| Jul 1, 2025 | 6.58 | 6.61 | 6.55 | 6.61 | 6.61 | 0.46% | 156,900 |
| Jun 30, 2025 | 6.55 | 6.58 | 6.53 | 6.58 | 6.58 | 0.61% | 197,712 |
| Jun 27, 2025 | 6.57 | 6.57 | 6.52 | 6.54 | 6.54 | 0.00% | 203,100 |
| Jun 26, 2025 | 6.55 | 6.57 | 6.54 | 6.54 | 6.54 | -0.15% | 198,300 |
| Jun 25, 2025 | 6.56 | 6.58 | 6.54 | 6.55 | 6.55 | -0.30% | 113,804 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.56 | 6.57 | 6.57 | -0.30% | 201,100 |
| Jun 23, 2025 | 6.61 | 6.63 | 6.56 | 6.59 | 6.59 | 0.15% | 274,301 |
| Jun 20, 2025 | 6.61 | 6.63 | 6.57 | 6.58 | 6.58 | -0.30% | 100,500 |
| Jun 18, 2025 | 6.64 | 6.65 | 6.60 | 6.60 | 6.60 | -0.60% | 77,637 |
| Jun 17, 2025 | 6.62 | 6.65 | 6.61 | 6.64 | 6.64 | 0.30% | 43,500 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.61 | 6.62 | 6.62 | -0.30% | 60,240 |
| Jun 13, 2025 | 6.64 | 6.65 | 6.61 | 6.64 | 6.64 | -0.90% | 51,046 |
| Jun 12, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.66 | 0.45% | 38,707 |
| Jun 11, 2025 | 6.67 | 6.68 | 6.65 | 6.67 | 6.63 | 0.45% | 97,312 |
| Jun 10, 2025 | 6.67 | 6.68 | 6.61 | 6.64 | 6.60 | -0.45% | 148,444 |
| Jun 9, 2025 | 6.66 | 6.67 | 6.62 | 6.67 | 6.63 | 0.60% | 114,100 |