BlackRock MuniVest (MVF) Historical Stock Data

6.96 ↓0.03 (-0.36%)
As of March 28, 2024, 10:06am EST.

Historical Data

In the past 30 trading days, MVF is down -0.11% a day on average. There have been 13 days where BlackRock MuniVest closed green and 17 days where MVF closed red.

DateOpenCloseChangeLowHighVolume
2024-03-277.006.98↓$0.02 (-0.29%)6.947.00166.28K
2024-03-267.016.98↓$0.03 (-0.43%)6.967.01107.89K
2024-03-257.037.01↓$0.02 (-0.28%)6.987.04100.90K
2024-03-227.047.03↓$0.01 (-0.14%)7.027.0478.28K
2024-03-217.087.01↓$0.07 (-0.99%)6.997.0899.77K
2024-03-207.057.04↓$0.01 (-0.14%)7.027.05120.29K
2024-03-197.057.05↑$0.00 (0.00%)7.057.06102.35K
2024-03-187.097.07↓$0.02 (-0.28%)7.067.1071.62K
2024-03-157.097.04↓$0.05 (-0.71%)7.027.0985.78K
2024-03-147.107.07↓$0.03 (-0.42%)7.067.1037.34K
2024-03-137.127.14↑$0.02 (0.28%)7.117.1560.72K
2024-03-127.127.10↓$0.02 (-0.28%)7.087.12118.86K
2024-03-117.107.10↑$0.00 (0.00%)7.077.10123.64K
2024-03-087.117.08↓$0.04 (-0.49%)7.067.11172K
2024-03-077.117.10↓$0.01 (-0.14%)7.097.13401.21K
2024-03-067.087.10↑$0.02 (0.28%)7.077.1073.77K
2024-03-057.017.05↑$0.04 (0.57%)7.017.08120K
2024-03-046.987.01↑$0.03 (0.43%)6.987.03247.40K
2024-03-016.977.01↑$0.04 (0.57%)6.947.02119.35K
2024-02-296.936.97↑$0.04 (0.58%)6.936.97191.54K
2024-02-286.926.93↑$0.01 (0.14%)6.896.9597.97K
2024-02-276.936.92↓$0.01 (-0.14%)6.906.94289.63K
2024-02-266.996.94↓$0.05 (-0.72%)6.936.9964.51K
2024-02-237.057.00↓$0.05 (-0.71%)6.997.05360.99K
2024-02-227.037.01↓$0.02 (-0.28%)7.007.0499.44K
2024-02-217.027.02↑$0.00 (0.00%)7.027.0696.19K
2024-02-207.057.03↓$0.02 (-0.28%)6.997.0571.82K
2024-02-167.027.03↑$0.01 (0.14%)6.997.0327.23K
2024-02-157.027.04↑$0.02 (0.28%)7.017.0662.16K
2024-02-146.976.99↑$0.02 (0.29%)6.977.0180.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MVF let’s buy NOW!!!

0 Like Report