BlackRock MuniVest (MVF) Historical Stock Data
6.82 ↑0.03 (0.44%)
As of April 26, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, MVF is down -0.23% a day on average. There have been 10 days where BlackRock MuniVest closed green and 20 days where MVF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.85 | 6.82 | ↓$0.03 (-0.44%) | 6.80 | 6.85 | 188.68K |
| 2024-04-25 | 6.78 | 6.79 | ↑$0.01 (0.15%) | 6.74 | 6.82 | 444.70K |
| 2024-04-24 | 6.82 | 6.80 | ↓$0.02 (-0.29%) | 6.79 | 6.82 | 123.66K |
| 2024-04-23 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.81 | 6.84 | 222.67K |
| 2024-04-22 | 6.85 | 6.82 | ↓$0.03 (-0.44%) | 6.81 | 6.85 | 149.93K |
| 2024-04-19 | 6.82 | 6.82 | ↑$0.00 (0.00%) | 6.81 | 6.84 | 85.75K |
| 2024-04-18 | 6.84 | 6.83 | ↓$0.01 (-0.22%) | 6.79 | 6.84 | 117.71K |
| 2024-04-17 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.79 | 6.82 | 47.40K |
| 2024-04-16 | 6.78 | 6.78 | ↑$0.00 (0.06%) | 6.76 | 6.82 | 315.70K |
| 2024-04-15 | 6.87 | 6.80 | ↓$0.08 (-1.09%) | 6.79 | 6.87 | 56.03K |
| 2024-04-12 | 6.92 | 6.89 | ↓$0.03 (-0.49%) | 6.87 | 6.92 | 89.12K |
| 2024-04-11 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.88 | 6.93 | 183.40K |
| 2024-04-10 | 6.93 | 6.89 | ↓$0.04 (-0.58%) | 6.87 | 6.95 | 100.54K |
| 2024-04-09 | 6.99 | 6.97 | ↓$0.02 (-0.29%) | 6.94 | 6.99 | 133K |
| 2024-04-08 | 6.93 | 6.95 | ↑$0.02 (0.29%) | 6.86 | 6.98 | 132.16K |
| 2024-04-05 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.88 | 6.91 | 388.28K |
| 2024-04-04 | 6.93 | 6.92 | ↓$0.01 (-0.14%) | 6.90 | 6.93 | 80.05K |
| 2024-04-03 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.87 | 6.91 | 137.23K |
| 2024-04-02 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.87 | 6.93 | 199.89K |
| 2024-04-01 | 7.02 | 6.96 | ↓$0.06 (-0.85%) | 6.91 | 7.02 | 166.01K |
| 2024-03-28 | 6.98 | 7.06 | ↑$0.08 (1.15%) | 6.92 | 7.06 | 221.25K |
| 2024-03-27 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.94 | 7.00 | 166.28K |
| 2024-03-26 | 7.01 | 6.98 | ↓$0.03 (-0.43%) | 6.96 | 7.01 | 107.89K |
| 2024-03-25 | 7.03 | 7.01 | ↓$0.02 (-0.28%) | 6.98 | 7.04 | 100.90K |
| 2024-03-22 | 7.04 | 7.03 | ↓$0.01 (-0.14%) | 7.02 | 7.04 | 78.28K |
| 2024-03-21 | 7.08 | 7.01 | ↓$0.07 (-0.99%) | 6.99 | 7.08 | 99.77K |
| 2024-03-20 | 7.05 | 7.04 | ↓$0.01 (-0.14%) | 7.02 | 7.05 | 120.29K |
| 2024-03-19 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 7.05 | 7.06 | 102.35K |
| 2024-03-18 | 7.09 | 7.07 | ↓$0.02 (-0.28%) | 7.06 | 7.10 | 71.62K |
| 2024-03-15 | 7.09 | 7.04 | ↓$0.05 (-0.71%) | 7.02 | 7.09 | 85.78K |
Create an account or log in to view more rows.
$MVF to the moon!!! lfG
$MVF gimme gimme
$MVF when is earnings
$MVF Move up
let's buy
$MVF let’s buy NOW!!!
$MVF Starting a small position
$MVF puts r going to print tomorrow
$MVF Another boring day I believe
$MVF futes rippin
$MVF PT?