BlackRock MuniVest Fund, Inc. (MVF)

Historical Prices For BlackRock MuniVest Fund, Inc. (MVF)

Date Range:

2025-05-28 - 2025-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2025	6.52	6.55	6.52	6.54	182,258	6.54
8/26/2025	6.57	6.61	6.52	6.54	161,132	6.54
8/25/2025	6.57	6.60	6.54	6.57	73,969	6.57
8/22/2025	6.52	6.59	6.52	6.59	113,269	6.59
8/21/2025	6.54	6.55	6.51	6.53	235,003	6.53
8/20/2025	6.59	6.60	6.55	6.56	119,756	6.56
8/19/2025	6.62	6.63	6.60	6.60	57,190	6.60
8/18/2025	6.65	6.65	6.62	6.63	44,734	6.63
8/15/2025	6.64	6.68	6.62	6.66	23,238	6.66
8/14/2025	6.71	6.72	6.68	6.70	93,488	6.70
8/13/2025	6.69	6.72	6.68	6.70	63,708	6.70
8/12/2025	6.67	6.69	6.65	6.68	100,898	6.68
8/11/2025	6.64	6.71	6.64	6.69	151,679	6.69
8/08/2025	6.64	6.69	6.61	6.64	95,576	6.64
8/07/2025	6.67	6.69	6.61	6.67	318,090	6.67
8/06/2025	6.63	6.68	6.63	6.65	107,223	6.65
8/05/2025	6.63	6.69	6.63	6.64	63,072	6.64
8/04/2025	6.62	6.67	6.61	6.64	57,423	6.64
8/01/2025	6.59	6.64	6.58	6.62	89,784	6.62
7/31/2025	6.56	6.61	6.54	6.61	124,309	6.61
7/30/2025	6.54	6.54	6.51	6.53	106,402	6.53
7/29/2025	6.52	6.55	6.51	6.55	60,471	6.55
7/28/2025	6.52	6.56	6.50	6.50	118,818	6.50
7/25/2025	6.51	6.56	6.50	6.56	221,175	6.56
7/24/2025	6.48	6.54	6.48	6.49	80,098	6.49
7/23/2025	6.50	6.52	6.48	6.51	176,711	6.51
7/22/2025	6.46	6.51	6.44	6.50	122,669	6.50
7/21/2025	6.50	6.50	6.43	6.44	61,366	6.44
7/18/2025	6.50	6.51	6.44	6.46	105,031	6.46
7/17/2025	6.51	6.53	6.51	6.52	229,216	6.52
7/16/2025	6.53	6.53	6.51	6.53	245,322	6.53
7/15/2025	6.56	6.57	6.53	6.54	71,365	6.54
7/14/2025	6.58	6.58	6.57	6.58	44,243	6.54
7/11/2025	6.60	6.60	6.54	6.56	84,512	6.52
7/10/2025	6.59	6.60	6.58	6.60	125,624	6.56
7/09/2025	6.59	6.61	6.57	6.59	94,779	6.55
7/08/2025	6.56	6.60	6.55	6.58	70,100	6.54
7/07/2025	6.62	6.62	6.55	6.57	150,086	6.53
7/03/2025	6.63	6.65	6.62	6.64	94,479	6.60
7/02/2025	6.60	6.65	6.60	6.64	151,139	6.60
7/01/2025	6.58	6.61	6.55	6.61	156,896	6.57
6/30/2025	6.55	6.58	6.53	6.58	197,712	6.54
6/27/2025	6.57	6.57	6.52	6.54	203,096	6.50
6/26/2025	6.55	6.57	6.54	6.54	198,268	6.50
6/25/2025	6.56	6.58	6.54	6.55	113,804	6.51
6/24/2025	6.60	6.60	6.56	6.57	201,055	6.53
6/23/2025	6.61	6.63	6.56	6.59	274,301	6.55
6/20/2025	6.61	6.63	6.57	6.58	100,452	6.55
6/18/2025	6.64	6.65	6.60	6.60	77,637	6.56
6/17/2025	6.62	6.65	6.61	6.64	43,491	6.60
6/16/2025	6.64	6.65	6.61	6.62	60,240	6.58
6/13/2025	6.64	6.65	6.61	6.64	51,046	6.60
6/12/2025	6.68	6.70	6.68	6.70	38,707	6.63
6/11/2025	6.67	6.68	6.65	6.67	97,312	6.60
6/10/2025	6.67	6.68	6.61	6.64	148,444	6.57
6/09/2025	6.66	6.67	6.62	6.67	114,082	6.60
6/06/2025	6.69	6.69	6.62	6.63	78,843	6.56
6/05/2025	6.70	6.70	6.63	6.68	96,585	6.61
6/04/2025	6.68	6.70	6.67	6.69	73,082	6.62
6/03/2025	6.72	6.73	6.67	6.68	53,167	6.61
6/02/2025	6.71	6.75	6.67	6.70	71,724	6.63
5/30/2025	6.72	6.73	6.68	6.69	47,470	6.62
5/29/2025	6.72	6.72	6.68	6.70	95,005	6.63
5/28/2025	6.78	6.78	6.65	6.68	171,635	6.61