7.30
price up icon0.27%   0.02
after-market After Hours: 7.30
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 November 18, 2024, is $7.30.
  • 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 24.79% to $7.30 now.
  • The 52-week high stock price for MVF is $7.64, representing a 4.66% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for MVF is $6.63, indicating a -9.18% decrease from the current share price, occurred on November 21, 2023.
  • The closing price of Blackrock Munivest Fund Inc (MVF) stock in the beginning of 2023 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
Nov 18, 2024 $7.32 $7.26 $0.06 39,527.0 +0.27%
Nov 15, 2024 $7.33 $7.28 $0.05 75,964.0 -1.09%
Nov 14, 2024 $7.37 $7.33 $0.045 55,055.0 +0.27%
Nov 13, 2024 $7.38 $7.33 $0.05 67,819.0 +0.41%
Nov 12, 2024 $7.37 $7.28 $0.095 90,273.0 -0.95%
Nov 11, 2024 $7.40 $7.33 $0.07 81,821.0 +0.00%
Nov 08, 2024 $7.38 $7.33 $0.05 67,557.0 +1.10%
Nov 07, 2024 $7.31 $7.25 $0.06 46,868.0 +1.11%
Nov 06, 2024 $7.31 $7.20 $0.11 124,117.0 -1.37%
Nov 05, 2024 $7.33 $7.26 $0.075 79,302.0 +0.83%
Nov 04, 2024 $7.32 $7.24 $0.08 163,996.0 -0.27%
Nov 01, 2024 $7.39 $7.26 $0.13 113,713.0 -0.55%
Oct 31, 2024 $7.32 $7.23 $0.09 66,412.0 +0.69%
Oct 30, 2024 $7.27 $7.20 $0.07 84,072.0 +0.69%
Oct 29, 2024 $7.23 $7.19 $0.04 104,890.0 -0.14%
Oct 28, 2024 $7.33 $7.21 $0.12 73,049.0 -0.55%
Oct 25, 2024 $7.33 $7.25 $0.075 106,939.0 +0.28%
Oct 24, 2024 $7.35 $7.20 $0.15 119,995.0 -0.96%
Oct 23, 2024 $7.43 $7.32 $0.115 71,514.0 -1.35%
Oct 22, 2024 $7.57 $7.40 $0.17 168,836.0 -1.98%
Oct 21, 2024 $7.61 $7.55 $0.0599 28,635.0 -0.53%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.40 $7.20 $0.20 1,045,539.0 -0.27%
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%

Blackrock Munivest Fund Inc Stock (MVF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.05 $6.68 $0.37 9,191,720.0 -0.14%
Nov, 2022 $7.04 $6.34 $0.70 3,527,252.0 +10.55%
Oct, 2022 $6.77 $6.33 $0.44 3,475,544.0 -4.37%
Sep, 2022 $7.32 $6.50 $0.82 4,197,074.0 -9.29%
Aug, 2022 $7.90 $7.28 $0.62 2,674,869.0 -6.27%
Jul, 2022 $7.82 $7.42 $0.40 2,268,986.0 +4.83%
Jun, 2022 $7.93 $7.04 $0.89 3,253,315.0 -4.24%
May, 2022 $7.81 $7.05 $0.76 4,283,761.0 +1.57%
Apr, 2022 $8.26 $7.47 $0.79 3,308,438.0 -6.13%
Mar, 2022 $8.87 $7.92 $0.95 4,466,000.0 -7.06%
Feb, 2022 $8.93 $8.35 $0.58 3,713,881.0 -0.23%
Jan, 2022 $9.63 $8.79 $0.845 2,755,032.0 -8.05%
closed_end_fund_debt FTF
$6.43
price down icon 0.77%
closed_end_fund_debt PTY
$14.51
price up icon 0.00%
closed_end_fund_debt GOF
$15.68
price up icon 0.06%
closed_end_fund_debt NZF
$12.56
price down icon 0.24%
closed_end_fund_debt JPC
$8.05
price down icon 0.12%
closed_end_fund_debt NVG
$12.79
price down icon 0.54%
Cap:     |  Volume (24h):