BlackRock MuniVest Fund, Inc. (MVF)

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

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	6.94	7.00	6.94	6.97	184,724	6.97
12/04/2025	6.88	6.97	6.88	6.96	153,414	6.96
12/03/2025	6.89	6.91	6.84	6.89	170,665	6.89
12/02/2025	6.91	6.91	6.84	6.87	139,466	6.87
12/01/2025	6.92	6.93	6.89	6.91	140,772	6.91
11/28/2025	6.89	6.94	6.89	6.94	28,487	6.94
11/26/2025	6.90	6.93	6.83	6.90	69,930	6.90
11/25/2025	6.88	6.92	6.88	6.91	59,724	6.91
11/24/2025	6.90	6.92	6.85	6.88	108,069	6.88
11/21/2025	6.86	6.91	6.85	6.90	131,599	6.90
11/20/2025	6.90	6.93	6.87	6.88	96,586	6.88
11/19/2025	6.90	6.94	6.89	6.89	134,670	6.89
11/18/2025	6.92	6.96	6.91	6.91	120,374	6.91
11/17/2025	6.93	6.97	6.92	6.92	53,623	6.92
11/14/2025	6.90	6.96	6.90	6.93	152,376	6.93
11/13/2025	6.97	6.99	6.93	6.93	254,963	6.89
11/12/2025	7.01	7.01	6.98	7.00	80,071	6.96
11/11/2025	6.98	7.03	6.96	6.98	146,384	6.94
11/10/2025	6.94	6.98	6.94	6.97	69,752	6.93
11/07/2025	6.91	6.98	6.91	6.96	105,245	6.92
11/06/2025	6.94	6.96	6.92	6.95	124,726	6.91
11/05/2025	6.90	6.96	6.90	6.92	137,530	6.88
11/04/2025	6.92	6.98	6.89	6.91	344,253	6.87
11/03/2025	6.98	7.01	6.94	6.95	102,767	6.91
10/31/2025	6.96	7.00	6.95	6.98	160,268	6.94
10/30/2025	7.00	7.00	6.93	6.96	125,648	6.92
10/29/2025	7.02	7.06	6.98	7.01	205,427	6.97
10/28/2025	7.07	7.07	7.01	7.02	154,493	6.98
10/27/2025	7.05	7.08	7.03	7.07	129,729	7.03
10/24/2025	7.04	7.07	7.03	7.05	77,698	7.01
10/23/2025	7.02	7.06	7.00	7.04	189,254	7.00
10/22/2025	7.03	7.06	6.99	7.03	140,959	6.99
10/21/2025	7.06	7.06	7.03	7.04	71,028	7.00
10/20/2025	7.04	7.06	7.00	7.05	83,911	7.01
10/17/2025	7.03	7.05	6.99	7.04	96,331	7.00
10/16/2025	7.07	7.08	7.02	7.04	50,793	7.00
10/15/2025	7.02	7.09	7.02	7.06	74,153	7.02
10/14/2025	7.08	7.09	7.04	7.07	126,495	7.00
10/13/2025	7.02	7.07	7.02	7.05	79,979	6.98
10/10/2025	7.05	7.07	7.02	7.03	110,010	6.96
10/09/2025	7.04	7.05	7.00	7.05	113,203	6.98
10/08/2025	7.00	7.08	6.98	7.03	262,157	6.96
10/07/2025	6.92	6.99	6.92	6.96	144,145	6.89
10/06/2025	6.89	6.94	6.86	6.93	196,659	6.86
10/03/2025	6.88	6.90	6.86	6.89	101,173	6.82
10/02/2025	6.94	6.99	6.89	6.89	119,307	6.82
10/01/2025	6.90	6.97	6.90	6.96	164,320	6.89
9/30/2025	6.89	6.93	6.86	6.86	95,735	6.79
9/29/2025	6.90	6.92	6.87	6.90	93,829	6.83
9/26/2025	6.86	6.90	6.85	6.90	119,863	6.83
9/25/2025	6.86	6.87	6.82	6.87	95,585	6.80
9/24/2025	6.89	6.90	6.84	6.87	167,325	6.80
9/23/2025	6.93	6.94	6.90	6.91	88,769	6.84
9/22/2025	6.91	6.94	6.91	6.93	129,196	6.86
9/19/2025	6.92	6.96	6.92	6.93	48,917	6.86
9/18/2025	6.94	6.96	6.92	6.94	81,909	6.87
9/17/2025	6.96	6.99	6.94	6.96	91,594	6.89
9/16/2025	6.92	6.96	6.88	6.94	134,627	6.87
9/15/2025	6.90	6.94	6.90	6.94	58,985	6.87
9/12/2025	6.91	6.94	6.90	6.93	71,275	6.82
9/11/2025	6.88	6.93	6.88	6.91	54,566	6.80
9/10/2025	6.85	6.88	6.85	6.87	89,844	6.76
9/09/2025	6.81	6.86	6.81	6.83	82,865	6.72