BlackRock MuniVest Fund I... (MVF)
7.12
0.01 (0.14%)
At close: Jan 14, 2025, 3:59 PM
7.12
0.00%
After-hours Jan 14, 2025, 07:00 PM EST
MVF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.14 | 7.14 | 7.10 | 7.12 | 0.01 | 0.14% | 68,774 |
| Jan 13, 2025 | 7.14 | 7.15 | 7.10 | 7.11 | -0.02 | -0.28% | 87,700 |
| Jan 10, 2025 | 7.19 | 7.19 | 7.10 | 7.13 | -0.07 | -0.97% | 118,100 |
| Jan 8, 2025 | 7.20 | 7.22 | 7.16 | 7.20 | 0.03 | 0.42% | 169,000 |
| Jan 7, 2025 | 7.23 | 7.23 | 7.17 | 7.17 | -0.04 | -0.55% | 35,213 |
| Jan 6, 2025 | 7.25 | 7.25 | 7.17 | 7.21 | -0.03 | -0.41% | 167,500 |
| Jan 3, 2025 | 7.23 | 7.26 | 7.18 | 7.24 | 0.04 | 0.56% | 36,703 |
| Jan 2, 2025 | 7.08 | 7.21 | 7.03 | 7.20 | 0.16 | 2.27% | 151,639 |
| Dec 31, 2024 | 7.00 | 7.07 | 6.99 | 7.04 | 0.02 | 0.28% | 331,316 |
| Dec 30, 2024 | 7.00 | 7.08 | 6.99 | 7.02 | -0.02 | -0.28% | 315,800 |
| Dec 27, 2024 | 7.01 | 7.05 | 6.88 | 7.04 | -0.01 | -0.14% | 267,300 |
| Dec 26, 2024 | 6.96 | 7.07 | 6.96 | 7.05 | 0.00 | 0.00% | 280,942 |
| Dec 24, 2024 | 7.04 | 7.06 | 6.95 | 7.05 | 0.01 | 0.14% | 202,600 |
| Dec 23, 2024 | 7.09 | 7.09 | 6.98 | 7.04 | -0.02 | -0.28% | 136,739 |
| Dec 20, 2024 | 7.16 | 7.16 | 7.05 | 7.06 | 0.00 | 0.00% | 171,000 |
| Dec 19, 2024 | 7.11 | 7.12 | 6.95 | 7.06 | -0.06 | -0.84% | 203,719 |
| Dec 18, 2024 | 7.23 | 7.23 | 7.11 | 7.12 | -0.07 | -0.97% | 227,227 |
| Dec 17, 2024 | 7.24 | 7.27 | 7.16 | 7.19 | -0.04 | -0.55% | 230,526 |
| Dec 16, 2024 | 7.22 | 7.28 | 7.20 | 7.23 | -0.02 | -0.28% | 157,900 |
| Dec 13, 2024 | 7.35 | 7.35 | 7.24 | 7.25 | -0.09 | -1.23% | 181,522 |
| Dec 12, 2024 | 7.42 | 7.42 | 7.31 | 7.34 | -0.05 | -0.68% | 187,726 |
| Dec 11, 2024 | 7.41 | 7.43 | 7.39 | 7.39 | -0.01 | -0.14% | 129,703 |
| Dec 10, 2024 | 7.40 | 7.42 | 7.37 | 7.40 | -0.01 | -0.13% | 111,208 |
| Dec 9, 2024 | 7.42 | 7.44 | 7.40 | 7.41 | -0.01 | -0.13% | 62,227 |
| Dec 6, 2024 | 7.46 | 7.47 | 7.39 | 7.42 | -0.02 | -0.27% | 98,700 |
| Dec 5, 2024 | 7.47 | 7.50 | 7.41 | 7.44 | -0.08 | -1.06% | 258,500 |
| Dec 4, 2024 | 7.52 | 7.55 | 7.50 | 7.52 | 0.00 | 0.00% | 52,500 |
| Dec 3, 2024 | 7.55 | 7.57 | 7.48 | 7.52 | -0.03 | -0.40% | 73,700 |
| Dec 2, 2024 | 7.52 | 7.56 | 7.49 | 7.55 | 0.06 | 0.80% | 141,000 |
| Nov 29, 2024 | 7.45 | 7.52 | 7.45 | 7.49 | 0.06 | 0.81% | 54,938 |
| Nov 27, 2024 | 7.39 | 7.45 | 7.39 | 7.43 | 0.07 | 0.95% | 88,449 |
| Nov 26, 2024 | 7.34 | 7.39 | 7.31 | 7.36 | 0.04 | 0.55% | 130,682 |
| Nov 25, 2024 | 7.34 | 7.35 | 7.27 | 7.32 | 0.04 | 0.55% | 80,505 |
| Nov 22, 2024 | 7.37 | 7.37 | 7.23 | 7.28 | -0.08 | -1.09% | 105,400 |
| Nov 21, 2024 | 7.31 | 7.38 | 7.28 | 7.36 | 0.08 | 1.10% | 77,830 |
| Nov 20, 2024 | 7.27 | 7.31 | 7.27 | 7.28 | -0.02 | -0.27% | 39,546 |
| Nov 19, 2024 | 7.30 | 7.34 | 7.27 | 7.30 | 0.00 | 0.00% | 67,115 |
| Nov 18, 2024 | 7.31 | 7.32 | 7.26 | 7.30 | 0.02 | 0.27% | 39,527 |
| Nov 15, 2024 | 7.33 | 7.33 | 7.28 | 7.28 | -0.08 | -1.09% | 76,000 |
| Nov 14, 2024 | 7.36 | 7.37 | 7.33 | 7.36 | 0.02 | 0.27% | 55,100 |
| Nov 13, 2024 | 7.36 | 7.38 | 7.33 | 7.34 | 0.03 | 0.41% | 67,819 |
| Nov 12, 2024 | 7.37 | 7.37 | 7.28 | 7.31 | -0.07 | -0.95% | 90,300 |
| Nov 11, 2024 | 7.36 | 7.40 | 7.33 | 7.38 | 0.00 | 0.00% | 81,821 |
| Nov 8, 2024 | 7.33 | 7.38 | 7.33 | 7.38 | 0.08 | 1.10% | 67,600 |
| Nov 7, 2024 | 7.25 | 7.31 | 7.25 | 7.30 | 0.08 | 1.11% | 46,900 |
| Nov 6, 2024 | 7.31 | 7.31 | 7.20 | 7.22 | -0.10 | -1.37% | 124,117 |
| Nov 5, 2024 | 7.28 | 7.34 | 7.26 | 7.32 | 0.06 | 0.83% | 79,302 |
| Nov 4, 2024 | 7.29 | 7.32 | 7.24 | 7.26 | -0.02 | -0.27% | 164,000 |
| Nov 1, 2024 | 7.39 | 7.39 | 7.26 | 7.28 | -0.04 | -0.55% | 113,713 |
| Oct 31, 2024 | 7.26 | 7.32 | 7.23 | 7.32 | 0.05 | 0.69% | 66,412 |