loading

Blackrock Munivest Fund Inc Stock (MVF) Price History

The historical daily chart and data for Blackrock Munivest Fund Inc stock (MVF), show that the latest closing stock price as of August 22, 2025, is $6.59.
  • Blackrock Munivest Fund Inc all-time high stock price is $11.26, occurred on July 08, 2016.
  • The lowest Blackrock Munivest Fund Inc stock price recorded was $5.8499 on October 25, 2023. Since then, Blackrock Munivest Fund Inc's stock price has risen over 12.65% to $6.59 now.
  • The 52-week high stock price for MVF is $7.64, representing a 15.93% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for MVF is $6.43, indicating a -2.43% decrease from the current share price, occurred on July 21, 2025.
  • The closing price of Blackrock Munivest Fund Inc (MVF) stock in the beginning of 2024 was $9.58. The stock closed the year at $7.01, a loss of over -26.83% for the year.
The table below shows more information about MVF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.59 $6.52 $0.07 113,267.0 +0.92%
Aug 21, 2025 $6.55 $6.51 $0.045 235,003.0 -0.46%
Aug 20, 2025 $6.60 $6.55 $0.05 119,756.0 -0.61%
Aug 19, 2025 $6.63 $6.60 $0.03 57,190.0 -0.45%
Aug 18, 2025 $6.65 $6.62 $0.03 44,734.0 -0.45%
Aug 15, 2025 $6.68 $6.62 $0.0604 23,238.0 -0.60%
Aug 14, 2025 $6.72 $6.68 $0.04 93,488.0 +0.00%
Aug 13, 2025 $6.72 $6.68 $0.0377 63,708.0 +0.30%
Aug 12, 2025 $6.69 $6.65 $0.04 100,898.0 -0.15%
Aug 11, 2025 $6.71 $6.64 $0.07 151,679.0 +0.75%
Aug 08, 2025 $6.69 $6.61 $0.0786 95,576.0 -0.45%
Aug 07, 2025 $6.69 $6.61 $0.08 318,090.0 +0.30%
Aug 06, 2025 $6.68 $6.63 $0.05 107,223.0 +0.15%
Aug 05, 2025 $6.69 $6.63 $0.06 63,072.0 +0.00%
Aug 04, 2025 $6.67 $6.61 $0.059 57,423.0 +0.30%
Aug 01, 2025 $6.64 $6.58 $0.06 89,784.0 +0.15%
Jul 31, 2025 $6.61 $6.54 $0.0718 124,309.0 +1.23%
Jul 30, 2025 $6.54 $6.51 $0.03 106,402.0 -0.31%
Jul 29, 2025 $6.55 $6.51 $0.04 60,471.0 +0.77%
Jul 28, 2025 $6.56 $6.50 $0.06 118,818.0 -0.91%
Jul 25, 2025 $6.56 $6.50 $0.06 221,175.0 +1.08%
Jul 24, 2025 $6.54 $6.48 $0.0556 80,098.0 -0.31%

Blackrock Munivest Fund Inc Stock (MVF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Munivest Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Munivest Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Munivest Fund Inc Stock (MVF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.72 $6.51 $0.21 1,847,396.0 -0.30%
Jul, 2025 $6.65 $6.43 $0.22 2,568,146.0 +0.46%
Jun, 2025 $6.75 $6.52 $0.23 2,293,048.0 -1.64%
May, 2025 $7.00 $6.63 $0.37 1,801,343.0 -3.18%
Apr, 2025 $7.13 $6.50 $0.63 2,956,005.0 -1.43%
Mar, 2025 $7.36 $6.97 $0.39 1,814,027.0 -3.97%
Feb, 2025 $7.37 $7.14 $0.232 1,739,651.0 +0.69%
Jan, 2025 $7.30 $7.03 $0.27 2,054,321.0 +2.98%

Blackrock Munivest Fund Inc Stock (MVF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.57 $6.88 $0.689 3,489,807.0 -6.28%
Nov, 2024 $7.52 $7.20 $0.32 1,650,175.0 +2.32%
Oct, 2024 $7.61 $7.19 $0.42 2,349,471.0 -3.68%
Sep, 2024 $7.64 $7.41 $0.23 2,095,733.0 +2.56%
Aug, 2024 $7.52 $7.31 $0.21 1,675,310.0 +0.82%
Jul, 2024 $7.44 $7.15 $0.29 2,027,203.0 +2.51%
Jun, 2024 $7.23 $6.93 $0.30 1,550,790.0 +3.17%
May, 2024 $7.12 $6.77 $0.35 3,350,907.0 +1.91%
Apr, 2024 $7.02 $6.74 $0.28 3,391,772.0 -3.40%
Mar, 2024 $7.15 $6.92 $0.23 2,628,763.0 +1.29%
Feb, 2024 $7.13 $6.89 $0.2437 2,562,618.0 +0.00%
Jan, 2024 $7.19 $6.73 $0.46 4,630,811.0 -2.11%

Blackrock Munivest Fund Inc Stock (MVF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.12 $6.78 $0.34 3,110,016.0 +5.01%
Nov, 2023 $6.83 $6.07 $0.76 3,952,269.0 +11.88%
Oct, 2023 $6.23 $5.85 $0.3801 3,703,304.0 +0.00%
Sep, 2023 $6.63 $6.06 $0.57 2,733,623.0 -7.90%
Aug, 2023 $6.81 $6.46 $0.35 2,662,473.0 -3.66%
Jul, 2023 $6.87 $6.63 $0.24 1,771,569.0 +1.49%
Jun, 2023 $6.79 $6.59 $0.20 2,527,794.0 +1.51%
May, 2023 $6.83 $6.53 $0.305 2,917,529.0 -3.07%
Apr, 2023 $6.98 $6.75 $0.23 1,859,448.0 -1.16%
Mar, 2023 $7.01 $6.72 $0.29 2,655,971.0 +1.76%
Feb, 2023 $7.25 $6.74 $0.5125 2,805,195.0 -4.90%
Jan, 2023 $7.17 $6.87 $0.2999 2,720,321.0 +2.00%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):