BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	6.533	6.598	6.533	6.589	281,615	+0.06(+0.86%)
Nov 29, 2022	6.476	6.598	6.476	6.533	281,465	-0.01(-0.14%)
Nov 28, 2022	6.570	6.598	6.533	6.542	205,922	-0.04(-0.57%)
Nov 25, 2022	6.542	6.597	6.542	6.580	50,204	+0.01(+0.14%)
Nov 23, 2022	6.570	6.608	6.552	6.570	264,727	-0.02(-0.28%)
Nov 22, 2022	6.505	6.598	6.476	6.589	225,293	+0.09(+1.45%)
Nov 21, 2022	6.420	6.523	6.373	6.495	180,879	+0.08(+1.32%)
Nov 18, 2022	6.364	6.411	6.340	6.411	155,729	+0.07(+1.04%)
Nov 17, 2022	6.345	6.430	6.326	6.345	271,716	+0.00(+0.00%)
Nov 16, 2022	6.232	6.354	6.232	6.345	219,943	+0.12(+1.96%)
Nov 15, 2022	6.185	6.242	6.185	6.223	185,006	+0.08(+1.22%)
Nov 14, 2022	6.157	6.162	6.139	6.148	128,788	-0.02(-0.36%)
Nov 11, 2022	6.161	6.207	6.123	6.170	137,051	+0.00(+0.00%)
Nov 10, 2022	6.067	6.179	6.048	6.170	172,303	+0.17(+2.80%)
Nov 09, 2022	5.974	6.020	5.974	6.002	125,697	-0.02(-0.31%)
Nov 08, 2022	6.020	6.048	6.002	6.020	116,352	+0.02(+0.31%)
Nov 07, 2022	5.983	6.020	5.974	6.002	160,814	+0.00(+0.00%)
Nov 04, 2022	5.946	6.030	5.946	6.002	124,552	+0.06(+0.94%)
Nov 03, 2022	5.936	5.983	5.927	5.946	178,894	-0.05(-0.78%)
Nov 02, 2022	5.983	6.030	5.972	5.992	203,880	+0.01(+0.16%)
Nov 01, 2022	5.992	6.002	5.964	5.983	92,351	+0.05(+0.79%)
Oct 31, 2022	5.918	5.955	5.918	5.936	196,848	-0.03(-0.47%)
Oct 28, 2022	5.955	5.983	5.946	5.964	76,869	+0.00(+0.00%)
Oct 27, 2022	6.067	6.067	5.964	5.964	222,716	-0.14(-2.30%)
Oct 26, 2022	6.030	6.114	6.030	6.105	221,856	+0.07(+1.08%)
Oct 25, 2022	6.030	6.071	6.020	6.039	159,809	+0.02(+0.31%)
Oct 24, 2022	6.142	6.142	5.992	6.020	542,734	-0.14(-2.28%)
Oct 21, 2022	6.170	6.184	6.133	6.161	104,550	-0.04(-0.60%)
Oct 20, 2022	6.142	6.207	6.142	6.198	242,275	+0.06(+0.91%)
Oct 19, 2022	6.179	6.189	6.142	6.142	126,286	-0.06(-0.90%)
Oct 18, 2022	6.151	6.207	6.151	6.198	167,029	+0.04(+0.61%)
Oct 17, 2022	6.142	6.184	6.142	6.161	180,428	+0.03(+0.46%)
Oct 14, 2022	6.161	6.170	6.123	6.133	144,482	+0.01(+0.15%)
Oct 13, 2022	6.077	6.175	6.077	6.123	189,442	-0.05(-0.81%)
Oct 12, 2022	6.164	6.211	6.164	6.173	171,070	-0.02(-0.30%)
Oct 11, 2022	6.192	6.238	6.192	6.192	114,292	-0.01(-0.15%)
Oct 10, 2022	6.248	6.276	6.201	6.201	114,210	-0.05(-0.75%)
Oct 07, 2022	6.248	6.276	6.229	6.248	65,767	-0.01(-0.15%)
Oct 06, 2022	6.229	6.276	6.229	6.257	131,530	+0.03(+0.45%)
Oct 05, 2022	6.201	6.257	6.199	6.229	215,399	-0.04(-0.59%)
Oct 04, 2022	6.201	6.304	6.201	6.266	171,966	+0.07(+1.20%)
Oct 03, 2022	6.183	6.266	6.164	6.192	162,562	+0.01(+0.15%)
Sep 30, 2022	6.117	6.183	6.117	6.183	188,909	+0.04(+0.61%)
Sep 29, 2022	6.145	6.164	6.052	6.145	267,544	-0.05(-0.75%)
Sep 28, 2022	6.173	6.243	6.150	6.192	331,082	+0.05(+0.76%)
Sep 27, 2022	6.164	6.183	6.136	6.145	169,119	-0.02(-0.30%)
Sep 26, 2022	6.220	6.221	6.164	6.164	814,294	-0.08(-1.34%)
Sep 23, 2022	6.248	6.266	6.238	6.248	217,196	+0.01(+0.15%)
Sep 22, 2022	6.332	6.341	6.229	6.238	149,623	-0.11(-1.76%)
Sep 21, 2022	6.369	6.387	6.341	6.350	164,245	-0.01(-0.15%)
Sep 20, 2022	6.332	6.369	6.332	6.359	122,507	-0.01(-0.15%)
Sep 19, 2022	6.397	6.397	6.369	6.369	339,417	-0.03(-0.44%)
Sep 16, 2022	6.406	6.425	6.378	6.397	270,556	-0.04(-0.58%)
Sep 15, 2022	6.508	6.536	6.434	6.434	176,854	-0.09(-1.43%)
Sep 14, 2022	6.574	6.578	6.508	6.527	119,973	-0.04(-0.66%)
Sep 13, 2022	6.589	6.617	6.561	6.570	73,808	-0.07(-1.12%)
Sep 12, 2022	6.654	6.682	6.626	6.645	199,431	+0.01(+0.14%)
Sep 09, 2022	6.645	6.672	6.617	6.635	159,541	-0.01(-0.14%)
Sep 08, 2022	6.626	6.691	6.626	6.645	83,353	-0.01(-0.14%)
Sep 07, 2022	6.654	6.672	6.635	6.654	218,958	+0.00(+0.00%)
Sep 06, 2022	6.737	6.742	6.645	6.654	140,983	-0.10(-1.51%)
Sep 02, 2022	6.719	6.784	6.719	6.756	80,535	+0.04(+0.55%)