BlackRock MuniVest (MVF) Historical Stock Data
7.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVF is down -0.32% a day on average. There have been 12 days where BlackRock MuniVest closed green and 18 days where MVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.04 | 7.05 | ↑$0.01 (0.14%) | 6.95 | 7.06 | 202.56K |
| 2024-12-23 | 7.09 | 7.04 | ↓$0.05 (-0.71%) | 6.98 | 7.09 | 136.74K |
| 2024-12-20 | 7.16 | 7.06 | ↓$0.10 (-1.40%) | 7.05 | 7.16 | 171K |
| 2024-12-19 | 7.11 | 7.06 | ↓$0.05 (-0.70%) | 6.95 | 7.12 | 203.72K |
| 2024-12-18 | 7.23 | 7.12 | ↓$0.11 (-1.52%) | 7.11 | 7.23 | 227.23K |
| 2024-12-17 | 7.24 | 7.19 | ↓$0.05 (-0.69%) | 7.16 | 7.27 | 230.53K |
| 2024-12-16 | 7.22 | 7.23 | ↑$0.01 (0.14%) | 7.20 | 7.28 | 157.87K |
| 2024-12-13 | 7.35 | 7.25 | ↓$0.10 (-1.36%) | 7.24 | 7.35 | 181.52K |
| 2024-12-12 | 7.42 | 7.34 | ↓$0.08 (-1.08%) | 7.31 | 7.42 | 187.73K |
| 2024-12-11 | 7.41 | 7.39 | ↓$0.02 (-0.27%) | 7.39 | 7.43 | 129.70K |
| 2024-12-10 | 7.40 | 7.40 | ↑$0.00 (0.00%) | 7.37 | 7.42 | 111.21K |
| 2024-12-09 | 7.42 | 7.41 | ↓$0.01 (-0.13%) | 7.40 | 7.44 | 62.23K |
| 2024-12-06 | 7.46 | 7.42 | ↓$0.04 (-0.54%) | 7.39 | 7.47 | 98.67K |
| 2024-12-05 | 7.47 | 7.44 | ↓$0.03 (-0.40%) | 7.41 | 7.50 | 258.46K |
| 2024-12-04 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.50 | 7.55 | 52.48K |
| 2024-12-03 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.48 | 7.57 | 73.67K |
| 2024-12-02 | 7.52 | 7.55 | ↑$0.03 (0.40%) | 7.49 | 7.56 | 140.99K |
| 2024-11-29 | 7.45 | 7.49 | ↑$0.04 (0.54%) | 7.45 | 7.52 | 54.94K |
| 2024-11-27 | 7.39 | 7.43 | ↑$0.04 (0.54%) | 7.39 | 7.45 | 88.45K |
| 2024-11-26 | 7.34 | 7.36 | ↑$0.02 (0.27%) | 7.31 | 7.39 | 130.60K |
| 2024-11-25 | 7.34 | 7.32 | ↓$0.02 (-0.27%) | 7.27 | 7.35 | 80.51K |
| 2024-11-22 | 7.37 | 7.28 | ↓$0.09 (-1.22%) | 7.23 | 7.37 | 105.38K |
| 2024-11-21 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.28 | 7.38 | 77.83K |
| 2024-11-20 | 7.27 | 7.28 | ↑$0.01 (0.14%) | 7.27 | 7.31 | 39.55K |
| 2024-11-19 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.27 | 7.34 | 67.12K |
| 2024-11-18 | 7.31 | 7.30 | ↓$0.01 (-0.14%) | 7.26 | 7.32 | 39.53K |
| 2024-11-15 | 7.33 | 7.28 | ↓$0.05 (-0.68%) | 7.28 | 7.33 | 75.96K |
| 2024-11-14 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.33 | 7.37 | 55.06K |
| 2024-11-13 | 7.36 | 7.34 | ↓$0.02 (-0.27%) | 7.33 | 7.38 | 67.82K |
| 2024-11-12 | 7.37 | 7.31 | ↓$0.06 (-0.81%) | 7.28 | 7.37 | 90.27K |
Create an account or log in to view more rows.
$MVF LOADING UP HERE!
$MVF beauty. Bag secured
$MVF this is just going to go up forever
$MVF Was last two days consolidation??
$MVF might get a sell off today
$MVF I like the stock!
$MVF to the moon!!! lfG
$MVF gimme gimme
$MVF when is earnings
$MVF Move up
let's buy