BlackRock MuniVest Fund I... (MVF)
7.30
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
7.31
0.14%
After-hours: Mar 03, 2025, 04:10 PM EST
MVF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.30 | 7.30 | 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 |
| Jan 22, 2025 | 7.20 | 7.26 | 7.16 | 7.24 | 0.04 | 0.56% | 72,721 |
| Jan 21, 2025 | 7.19 | 7.23 | 7.16 | 7.20 | 0.02 | 0.28% | 51,723 |
| Jan 17, 2025 | 7.17 | 7.20 | 7.15 | 7.18 | 0.03 | 0.42% | 34,805 |
| Jan 16, 2025 | 7.16 | 7.22 | 7.14 | 7.15 | -0.03 | -0.42% | 57,600 |
| Jan 15, 2025 | 7.15 | 7.22 | 7.15 | 7.18 | 0.06 | 0.84% | 73,411 |
| Jan 14, 2025 | 7.14 | 7.14 | 7.10 | 7.12 | 0.01 | 0.14% | 68,800 |
| 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 |