BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.465	7.490	7.416	7.473	288,297	+0.02(+0.22%)
Dec 30, 2019	7.416	7.473	7.416	7.457	152,303	+0.02(+0.33%)
Dec 27, 2019	7.449	7.449	7.416	7.432	99,105	+0.00(+0.00%)
Dec 26, 2019	7.457	7.457	7.424	7.432	137,234	-0.02(-0.22%)
Dec 24, 2019	7.440	7.449	7.424	7.449	66,802	+0.02(+0.22%)
Dec 23, 2019	7.424	7.457	7.424	7.432	88,137	+0.01(+0.11%)
Dec 20, 2019	7.473	7.473	7.416	7.424	120,804	-0.03(-0.44%)
Dec 19, 2019	7.457	7.481	7.432	7.457	193,477	+0.00(+0.00%)
Dec 18, 2019	7.440	7.465	7.408	7.457	284,847	+0.02(+0.22%)
Dec 17, 2019	7.449	7.449	7.399	7.440	138,027	+0.00(+0.00%)
Dec 16, 2019	7.440	7.457	7.424	7.440	105,558	+0.00(+0.00%)
Dec 13, 2019	7.399	7.457	7.399	7.440	113,246	+0.03(+0.40%)
Dec 12, 2019	7.435	7.444	7.395	7.411	154,529	-0.03(-0.44%)
Dec 11, 2019	7.395	7.452	7.395	7.444	154,516	+0.03(+0.44%)
Dec 10, 2019	7.427	7.427	7.403	7.411	185,273	-0.01(-0.11%)
Dec 09, 2019	7.395	7.435	7.395	7.419	174,309	-0.01(-0.11%)
Dec 06, 2019	7.403	7.427	7.386	7.427	80,040	+0.02(+0.22%)
Dec 05, 2019	7.411	7.419	7.370	7.411	139,061	+0.00(+0.00%)
Dec 04, 2019	7.411	7.419	7.370	7.411	147,766	+0.02(+0.33%)
Dec 03, 2019	7.370	7.386	7.346	7.386	323,180	+0.02(+0.33%)
Dec 02, 2019	7.370	7.378	7.346	7.362	174,907	-0.01(-0.11%)
Nov 29, 2019	7.370	7.395	7.354	7.370	114,308	+0.00(+0.00%)
Nov 27, 2019	7.378	7.378	7.354	7.370	173,910	+0.01(+0.11%)
Nov 26, 2019	7.378	7.378	7.346	7.362	163,719	+0.00(+0.00%)
Nov 25, 2019	7.378	7.386	7.354	7.362	100,151	+0.00(+0.00%)
Nov 22, 2019	7.370	7.378	7.354	7.362	105,007	+0.01(+0.11%)
Nov 21, 2019	7.403	7.411	7.346	7.354	141,651	-0.02(-0.33%)
Nov 20, 2019	7.386	7.395	7.370	7.378	129,977	+0.01(+0.11%)
Nov 19, 2019	7.354	7.378	7.346	7.370	72,578	+0.02(+0.22%)
Nov 18, 2019	7.370	7.378	7.337	7.354	113,785	+0.01(+0.11%)
Nov 15, 2019	7.354	7.354	7.329	7.346	91,300	+0.00(+0.00%)
Nov 14, 2019	7.346	7.354	7.337	7.346	109,119	+0.00(+0.06%)
Nov 13, 2019	7.325	7.341	7.317	7.341	103,979	+0.02(+0.22%)
Nov 12, 2019	7.333	7.357	7.309	7.325	144,362	-0.01(-0.11%)
Nov 11, 2019	7.341	7.357	7.309	7.333	124,951	+0.00(+0.00%)
Nov 08, 2019	7.292	7.357	7.292	7.333	127,416	-0.02(-0.22%)
Nov 07, 2019	7.349	7.349	7.325	7.349	203,060	+0.00(+0.00%)
Nov 06, 2019	7.349	7.366	7.333	7.349	261,981	+0.02(+0.22%)
Nov 05, 2019	7.300	7.341	7.300	7.333	151,464	+0.02(+0.22%)
Nov 04, 2019	7.349	7.349	7.292	7.317	227,910	-0.03(-0.44%)
Nov 01, 2019	7.374	7.374	7.333	7.349	201,752	-0.02(-0.33%)
Oct 31, 2019	7.382	7.422	7.357	7.374	348,343	-0.01(-0.11%)
Oct 30, 2019	7.309	7.382	7.284	7.382	272,855	+0.08(+1.11%)
Oct 29, 2019	7.268	7.309	7.268	7.300	143,700	+0.01(+0.11%)
Oct 28, 2019	7.309	7.333	7.292	7.292	190,969	-0.04(-0.55%)
Oct 25, 2019	7.357	7.357	7.317	7.333	250,900	-0.01(-0.11%)
Oct 24, 2019	7.357	7.374	7.309	7.341	175,517	-0.02(-0.33%)
Oct 23, 2019	7.398	7.398	7.333	7.366	112,785	+0.00(+0.00%)
Oct 22, 2019	7.357	7.406	7.345	7.366	134,935	+0.02(+0.33%)
Oct 21, 2019	7.366	7.366	7.333	7.341	108,277	-0.02(-0.22%)
Oct 18, 2019	7.390	7.406	7.349	7.357	126,678	-0.02(-0.22%)
Oct 17, 2019	7.414	7.414	7.366	7.374	79,544	-0.02(-0.22%)
Oct 16, 2019	7.390	7.405	7.341	7.390	71,882	+0.01(+0.11%)
Oct 15, 2019	7.414	7.422	7.370	7.382	88,489	-0.02(-0.33%)
Oct 14, 2019	7.447	7.455	7.390	7.406	106,281	-0.02(-0.33%)
Oct 11, 2019	7.422	7.447	7.414	7.431	70,035	-0.00(-0.05%)
Oct 10, 2019	7.450	7.450	7.418	7.434	331,753	-0.02(-0.22%)
Oct 09, 2019	7.467	7.467	7.442	7.450	98,241	-0.02(-0.22%)
Oct 08, 2019	7.450	7.467	7.442	7.467	118,996	+0.01(+0.11%)
Oct 07, 2019	7.475	7.491	7.442	7.459	120,679	-0.02(-0.22%)
Oct 04, 2019	7.507	7.515	7.459	7.475	151,100	-0.02(-0.22%)
Oct 03, 2019	7.459	7.495	7.455	7.491	244,520	+0.03(+0.43%)
Oct 02, 2019	7.459	7.475	7.450	7.459	110,333	+0.01(+0.11%)