BlackRock MuniVest Fund I...

AI Score

XX

Unlock

7.08
-0.02 (-0.28%)
At close: Apr 03, 2025, 3:59 PM
7.08
-0.09%
After-hours: Apr 03, 2025, 08:00 PM EDT

BlackRock MuniVest Fund Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 7.10 7.13 7.07 7.09 -0.01 -0.14% 93,178
Apr 2, 2025 7.11 7.12 7.06 7.10 0.00 0.00% 102,317
Apr 1, 2025 7.07 7.13 7.04 7.10 0.09 1.28% 167,600
Mar 31, 2025 7.07 7.08 7.00 7.01 -0.02 -0.28% 84,329
Mar 28, 2025 7.06 7.07 7.00 7.03 0.01 0.14% 67,900
Mar 27, 2025 7.03 7.04 6.99 7.02 -0.04 -0.57% 63,706
Mar 26, 2025 7.16 7.16 7.03 7.06 -0.11 -1.53% 131,839
Mar 25, 2025 7.24 7.24 7.13 7.17 -0.05 -0.69% 95,838
Mar 24, 2025 7.22 7.25 7.20 7.22 0.07 0.98% 225,700
Mar 21, 2025 7.15 7.17 7.13 7.15 0.03 0.42% 72,247
Mar 20, 2025 7.06 7.17 7.06 7.12 0.09 1.28% 173,600
Mar 19, 2025 7.04 7.05 6.99 7.03 -0.01 -0.14% 95,500
Mar 18, 2025 7.03 7.04 7.01 7.04 0.02 0.28% 45,000
Mar 17, 2025 7.05 7.06 7.00 7.02 0.00 0.00% 49,300
Mar 14, 2025 7.04 7.04 6.97 7.02 -0.02 -0.28% 53,932
Mar 13, 2025 7.11 7.12 7.03 7.04 -0.08 -1.12% 36,448
Mar 12, 2025 7.17 7.17 7.09 7.12 -0.02 -0.28% 53,000
Mar 11, 2025 7.18 7.18 7.10 7.14 -0.01 -0.14% 72,400
Mar 10, 2025 7.14 7.19 7.13 7.15 -0.01 -0.14% 51,000
Mar 7, 2025 7.23 7.23 7.14 7.16 -0.05 -0.69% 110,111
Mar 6, 2025 7.23 7.25 7.17 7.21 -0.04 -0.55% 67,700
Mar 5, 2025 7.30 7.30 7.21 7.25 -0.03 -0.41% 51,400
Mar 4, 2025 7.31 7.31 7.25 7.28 -0.03 -0.41% 99,915
Mar 3, 2025 7.32 7.36 7.28 7.31 0.01 0.14% 190,300
Feb 28, 2025 7.30 7.31 7.26 7.30 0.00 0.00% 88,947
Feb 27, 2025 7.29 7.30 7.24 7.30 0.03 0.41% 52,700
Feb 26, 2025 7.28 7.34 7.25 7.27 0.00 0.00% 54,600
Feb 25, 2025 7.24 7.28 7.23 7.27 0.08 1.11% 68,600
Feb 24, 2025 7.25 7.29 7.18 7.19 -0.11 -1.51% 129,534
Feb 21, 2025 7.32 7.32 7.27 7.30 0.01 0.14% 32,300
Feb 20, 2025 7.29 7.32 7.26 7.29 0.01 0.14% 54,900
Feb 19, 2025 7.29 7.30 7.26 7.28 0.02 0.28% 75,330
Feb 18, 2025 7.26 7.28 7.22 7.26 -0.01 -0.14% 178,900
Feb 14, 2025 7.25 7.28 7.22 7.27 0.03 0.41% 114,400
Feb 13, 2025 7.25 7.26 7.21 7.24 0.04 0.56% 52,900
Feb 12, 2025 7.17 7.22 7.14 7.20 -0.07 -0.96% 120,500
Feb 11, 2025 7.28 7.29 7.25 7.27 -0.01 -0.14% 51,903
Feb 10, 2025 7.30 7.32 7.26 7.28 0.01 0.14% 72,842
Feb 7, 2025 7.34 7.37 7.25 7.27 -0.07 -0.95% 87,640
Feb 6, 2025 7.31 7.35 7.30 7.34 0.05 0.69% 75,623
Feb 5, 2025 7.31 7.32 7.26 7.29 0.01 0.14% 155,540
Feb 4, 2025 7.26 7.34 7.24 7.28 0.04 0.55% 179,249
Feb 3, 2025 7.29 7.34 7.22 7.24 -0.01 -0.14% 93,700
Jan 31, 2025 7.20 7.29 7.20 7.25 0.05 0.69% 187,121
Jan 30, 2025 7.21 7.30 7.17 7.20 0.04 0.56% 366,500
Jan 29, 2025 7.19 7.19 7.11 7.16 -0.01 -0.14% 73,905
Jan 28, 2025 7.22 7.25 7.13 7.17 -0.05 -0.69% 103,501
Jan 27, 2025 7.20 7.22 7.18 7.22 0.05 0.70% 39,700
Jan 24, 2025 7.15 7.20 7.12 7.17 0.05 0.70% 56,439
Jan 23, 2025 7.22 7.22 7.09 7.12 -0.12 -1.66% 102,500