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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 7.06 | 7.10 | 37.34K |
2024-03-13 | 7.12 | 7.14 | ↑$0.02 (0.28%) | 7.11 | 7.15 | 60.72K |
2024-03-12 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 7.08 | 7.12 | 118.86K |
2024-03-11 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.07 | 7.10 | 123.64K |
2024-03-08 | 7.11 | 7.08 | ↓$0.04 (-0.49%) | 7.06 | 7.11 | 172K |
2024-03-07 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 7.09 | 7.13 | 401.21K |
2024-03-06 | 7.08 | 7.10 | ↑$0.02 (0.28%) | 7.07 | 7.10 | 73.77K |
2024-03-05 | 7.01 | 7.05 | ↑$0.04 (0.57%) | 7.01 | 7.08 | 120K |
2024-03-04 | 6.98 | 7.01 | ↑$0.03 (0.43%) | 6.98 | 7.03 | 247.40K |
2024-03-01 | 6.97 | 7.01 | ↑$0.04 (0.57%) | 6.94 | 7.02 | 119.35K |
2024-02-29 | 6.93 | 6.97 | ↑$0.04 (0.58%) | 6.93 | 6.97 | 191.54K |
2024-02-28 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.89 | 6.95 | 97.97K |
2024-02-27 | 6.93 | 6.92 | ↓$0.01 (-0.14%) | 6.90 | 6.94 | 289.63K |
2024-02-26 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.93 | 6.99 | 64.51K |
2024-02-23 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 6.99 | 7.05 | 360.99K |
2024-02-22 | 7.03 | 7.01 | ↓$0.02 (-0.28%) | 7.00 | 7.04 | 99.44K |
2024-02-21 | 7.02 | 7.02 | ↑$0.00 (0.00%) | 7.02 | 7.06 | 96.19K |
2024-02-20 | 7.05 | 7.03 | ↓$0.02 (-0.28%) | 6.99 | 7.05 | 71.82K |
2024-02-16 | 7.02 | 7.03 | ↑$0.01 (0.14%) | 6.99 | 7.03 | 27.23K |
2024-02-15 | 7.02 | 7.04 | ↑$0.02 (0.28%) | 7.01 | 7.06 | 62.16K |
2024-02-14 | 6.97 | 6.99 | ↑$0.02 (0.29%) | 6.97 | 7.01 | 80.30K |
Create an account or log in to view more rows.
$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?
$MVF we’re fucked tomorrow boys